761.15
+6.5(+0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 758.6 | 760.8 | 760.8 | 761.85 | 750 | 48,138 |
| October 23, 2025 | 765.8 | 754.65 | 754.65 | 767.35 | 750.35 | 61,185 |
| October 21, 2025 | 765 | 761.8 | 761.8 | 772.25 | 759.95 | 16,614 |
| October 20, 2025 | 763.5 | 767.1 | 767.1 | 777 | 757 | 40,344 |
| October 17, 2025 | 759 | 763.5 | 763.5 | 777 | 751.5 | 123,228 |
| October 16, 2025 | 756.75 | 759.95 | 759.95 | 769.85 | 753.9 | 51,814 |
| October 15, 2025 | 768.1 | 756.75 | 756.75 | 771.6 | 750.5 | 139,375 |
| October 14, 2025 | 774.95 | 770.05 | 770.05 | 777.95 | 750 | 91,493 |
| October 13, 2025 | 770.1 | 778.05 | 778.05 | 792.25 | 763.35 | 67,219 |
| October 10, 2025 | 779.95 | 784.2 | 784.2 | 797.45 | 773 | 76,736 |
| October 09, 2025 | 767 | 779.6 | 779.6 | 784 | 759 | 83,136 |
| October 08, 2025 | 752.7 | 763.1 | 763.1 | 779 | 745.6 | 234,934 |
| October 07, 2025 | 758.95 | 749.8 | 749.8 | 761.75 | 746 | 47,875 |
| October 06, 2025 | 746.65 | 755.15 | 755.15 | 766 | 734 | 103,431 |
| October 03, 2025 | 741.8 | 746.65 | 746.65 | 752.45 | 732 | 81,368 |
| October 01, 2025 | 752.95 | 741.8 | 741.8 | 756.9 | 738.9 | 95,390 |
| September 30, 2025 | 764.3 | 757.45 | 757.45 | 775.55 | 746.6 | 78,440 |
| September 29, 2025 | 780.3 | 764.3 | 764.3 | 798.2 | 759.45 | 114,658 |
| September 26, 2025 | 791.9 | 786.9 | 786.9 | 803.4 | 778.05 | 152,142 |
| September 25, 2025 | 786.8 | 799.15 | 799.15 | 805 | 782.3 | 57,275 |
| September 24, 2025 | 805 | 789.15 | 789.15 | 813.25 | 780.1 | 144,509 |
| September 23, 2025 | 819.25 | 808.15 | 808.15 | 827.95 | 803.05 | 90,077 |
| September 22, 2025 | 840.55 | 820.05 | 820.05 | 843.35 | 807 | 157,901 |
| September 19, 2025 | 841.65 | 840.55 | 840.55 | 845 | 832.75 | 147,697 |
| September 18, 2025 | 849.8 | 838.3 | 838.3 | 853.6 | 830.5 | 174,951 |
| September 17, 2025 | 839.95 | 844.55 | 844.55 | 853 | 834.95 | 105,906 |
| September 16, 2025 | 841.95 | 839.5 | 839.5 | 841.95 | 830.55 | 80,055 |
| September 15, 2025 | 838 | 842.3 | 842.3 | 845.6 | 824.8 | 120,669 |
| September 12, 2025 | 828.25 | 838.75 | 838.75 | 841.35 | 828.25 | 65,213 |
| September 11, 2025 | 831 | 830.9 | 830.9 | 838.45 | 825 | 62,731 |
| September 10, 2025 | 830.5 | 831.05 | 831.05 | 843.65 | 826.6 | 70,129 |
| September 09, 2025 | 834.65 | 835.3 | 835.3 | 840.65 | 829 | 55,270 |
| September 08, 2025 | 832.5 | 834.85 | 834.85 | 842.6 | 823.05 | 80,743 |
| September 05, 2025 | 841.15 | 832.5 | 832.5 | 848.15 | 827.45 | 123,965 |
| September 04, 2025 | 849.8 | 841.55 | 841.55 | 857.8 | 834.05 | 107,798 |
| September 03, 2025 | 842.6 | 842.6 | 842.6 | 851.9 | 829.35 | 132,220 |
| September 02, 2025 | 837.4 | 847.4 | 847.4 | 849.95 | 834.05 | 113,668 |
| September 01, 2025 | 841.95 | 833.05 | 833.05 | 858.6 | 828 | 191,578 |
| August 29, 2025 | 832.2 | 841.95 | 841.95 | 845 | 825.85 | 119,452 |
| August 28, 2025 | 849.95 | 827.8 | 827.8 | 849.95 | 822.65 | 51,310 |
| August 26, 2025 | 842 | 842.1 | 842.1 | 847 | 827 | 86,869 |
| August 25, 2025 | 825.6 | 841.1 | 841.1 | 848.15 | 825.6 | 76,530 |
| August 22, 2025 | 828.55 | 821.25 | 821.25 | 833.6 | 803.5 | 72,994 |
| August 21, 2025 | 838.15 | 828.55 | 828.55 | 844 | 825.05 | 65,361 |
| August 20, 2025 | 835 | 829.95 | 829.95 | 847.1 | 825.8 | 162,460 |
| August 19, 2025 | 831 | 835 | 835 | 839.75 | 825.6 | 163,772 |
| August 18, 2025 | 815.1 | 831.6 | 831.6 | 835.15 | 811.55 | 335,965 |
| August 14, 2025 | 806.9 | 813.8 | 813.8 | 829.6 | 805.35 | 203,530 |
| August 13, 2025 | 815 | 804.05 | 804.05 | 819.25 | 800.55 | 757,180 |
| August 12, 2025 | 830 | 815.1 | 815.1 | 835.2 | 804 | 231,785 |
| August 11, 2025 | 812.5 | 830.8 | 830.8 | 837.65 | 805 | 193,749 |
| August 08, 2025 | 839 | 828.65 | 828.65 | 851.85 | 810.1 | 144,933 |
| August 07, 2025 | 820.15 | 839.15 | 839.15 | 845 | 817 | 289,472 |
| August 06, 2025 | 877.25 | 836.1 | 836.1 | 877.25 | 825.1 | 314,157 |
| August 05, 2025 | 919.9 | 876.75 | 876.75 | 925 | 866.15 | 1.13M |
| August 04, 2025 | 929.9 | 919.4 | 919.4 | 932 | 888.2 | 260,088 |
| August 01, 2025 | 931 | 915.25 | 915.25 | 940 | 902.45 | 130,422 |
| July 31, 2025 | 929.8 | 930.55 | 930.55 | 935 | 873.7 | 127,177 |
| July 30, 2025 | 915.65 | 934.45 | 934.45 | 937.6 | 909.75 | 171,069 |
| July 29, 2025 | 903.3 | 911.1 | 911.1 | 924.35 | 888.1 | 240,086 |