720.50
-12.5(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 790.2 | 733 | 733 | 815 | 711 | 259,288 |
| October 28, 2025 | 759 | 788.6 | 788.6 | 811 | 748.85 | 186,937 |
| October 27, 2025 | 742.25 | 755.7 | 755.7 | 759.45 | 742.25 | 44,112 |
| October 24, 2025 | 762 | 742.25 | 742.25 | 762.25 | 736 | 28,855 |
| October 23, 2025 | 769.25 | 756.6 | 756.6 | 775 | 755 | 20,926 |
| October 21, 2025 | 760.1 | 768.65 | 768.65 | 779.95 | 760.1 | 11,316 |
| October 20, 2025 | 762.55 | 756.05 | 756.05 | 767.8 | 751.9 | 28,695 |
| October 17, 2025 | 766.25 | 762.55 | 762.55 | 773.4 | 760.45 | 27,795 |
| October 16, 2025 | 752.45 | 773.15 | 773.15 | 780 | 747.45 | 47,376 |
| October 15, 2025 | 726.45 | 752.45 | 752.45 | 770 | 726.45 | 143,461 |
| October 14, 2025 | 741.6 | 726.45 | 726.45 | 743.75 | 725 | 32,154 |
| October 13, 2025 | 746.15 | 741.6 | 741.6 | 747.95 | 735.05 | 38,496 |
| October 10, 2025 | 751.6 | 746.15 | 746.15 | 751.6 | 740.85 | 33,200 |
| October 09, 2025 | 748.6 | 745.45 | 745.45 | 760 | 741.7 | 30,581 |
| October 08, 2025 | 760.8 | 755.45 | 755.45 | 762.85 | 754 | 35,546 |
| October 07, 2025 | 752.05 | 760.8 | 760.8 | 765 | 745.15 | 32,545 |
| October 06, 2025 | 744.1 | 752.05 | 752.05 | 758 | 740 | 65,179 |
| October 03, 2025 | 754.2 | 750.1 | 750.1 | 757.5 | 736 | 43,366 |
| October 01, 2025 | 736.2 | 754.2 | 754.2 | 758 | 729 | 48,882 |
| September 30, 2025 | 740.85 | 729.6 | 729.6 | 749.95 | 726.25 | 36,131 |
| September 29, 2025 | 744.7 | 740.85 | 740.85 | 754.2 | 735.85 | 31,274 |
| September 26, 2025 | 762.1 | 735.85 | 735.85 | 769.4 | 725 | 137,562 |
| September 25, 2025 | 784.55 | 762.1 | 762.1 | 788.45 | 754.25 | 51,526 |
| September 24, 2025 | 791.05 | 784.5 | 784.5 | 801 | 778.85 | 84,505 |
| September 23, 2025 | 812.85 | 801.2 | 801.2 | 829.8 | 798.25 | 83,828 |
| September 22, 2025 | 833.3 | 812.8 | 810.8 | 833.3 | 807 | 44,649 |
| September 19, 2025 | 826.4 | 826.7 | 824.67 | 834.3 | 818.55 | 25,939 |
| September 18, 2025 | 829.5 | 832.4 | 830.35 | 837 | 821.5 | 23,000 |
| September 17, 2025 | 809.6 | 828.1 | 826.06 | 835 | 809.6 | 45,201 |
| September 16, 2025 | 818 | 809.6 | 809.6 | 819.15 | 801.5 | 51,579 |
| September 15, 2025 | 830 | 813.15 | 813.15 | 830 | 809 | 32,278 |
| September 12, 2025 | 818.05 | 824.8 | 824.8 | 847.4 | 815.25 | 49,767 |
| September 11, 2025 | 825 | 822.1 | 822.1 | 832.6 | 810 | 26,472 |
| September 10, 2025 | 824.7 | 824.35 | 824.35 | 842.35 | 810.15 | 50,157 |
| September 09, 2025 | 818.7 | 816 | 816 | 825.6 | 806 | 43,115 |
| September 08, 2025 | 839.55 | 813.4 | 813.4 | 859.65 | 795.15 | 163,727 |
| September 05, 2025 | 834.4 | 828.8 | 828.8 | 870.5 | 822.2 | 223,790 |
| September 04, 2025 | 846.6 | 827.75 | 827.75 | 848.5 | 824 | 54,263 |
| September 03, 2025 | 823 | 840.05 | 840.05 | 850 | 819.2 | 61,600 |
| September 02, 2025 | 815 | 823.25 | 823.25 | 850 | 814.5 | 128,127 |
| September 01, 2025 | 780 | 813 | 813 | 820 | 780 | 94,197 |
| August 29, 2025 | 800.1 | 784.4 | 784.4 | 804.55 | 775.5 | 31,274 |
| August 28, 2025 | 788.45 | 798.7 | 798.7 | 823 | 788.45 | 61,737 |
| August 26, 2025 | 801.15 | 788.95 | 788.95 | 805 | 781 | 29,479 |
| August 25, 2025 | 800.25 | 800.35 | 800.35 | 814.9 | 790 | 175,810 |
| August 22, 2025 | 807 | 792.4 | 792.4 | 808.15 | 787.1 | 40,260 |
| August 21, 2025 | 797.8 | 807.7 | 807.7 | 825 | 778.15 | 110,484 |
| August 20, 2025 | 802 | 795.65 | 795.65 | 803.85 | 791.65 | 20,556 |
| August 19, 2025 | 795 | 802 | 802 | 810 | 772.3 | 63,894 |
| August 18, 2025 | 810 | 782.05 | 782.05 | 810.45 | 780 | 44,465 |
| August 14, 2025 | 798.5 | 794.3 | 794.3 | 800.95 | 784.65 | 41,492 |
| August 13, 2025 | 807.7 | 798.5 | 798.5 | 814.35 | 790.15 | 55,538 |
| August 12, 2025 | 794.2 | 807.7 | 807.7 | 820 | 793 | 99,516 |
| August 11, 2025 | 788.2 | 794.2 | 794.2 | 797.4 | 782.65 | 42,880 |
| August 08, 2025 | 800 | 788.65 | 788.65 | 801.3 | 780.3 | 49,247 |
| August 07, 2025 | 780 | 794.8 | 794.8 | 809 | 768.05 | 90,143 |
| August 06, 2025 | 790 | 784 | 784 | 822.05 | 775.05 | 119,692 |
| August 05, 2025 | 804.1 | 792.65 | 792.65 | 817.5 | 790 | 82,488 |
| August 04, 2025 | 810 | 804.6 | 804.6 | 820 | 798.6 | 65,382 |
| August 01, 2025 | 832.8 | 811.9 | 811.9 | 843.3 | 806.55 | 71,270 |