743.40
+7.55(+1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 842 | 829.8 | 829.8 | 846.95 | 820.5 | 111,938 |
| July 30, 2025 | 827.15 | 846.15 | 846.15 | 892.9 | 827.15 | 926,481 |
| July 29, 2025 | 770.9 | 801.55 | 801.55 | 814.9 | 763 | 350,809 |
| July 28, 2025 | 742.55 | 760.9 | 760.9 | 804.15 | 735.4 | 609,770 |
| July 25, 2025 | 735.75 | 741.05 | 741.05 | 749 | 723.2 | 52,506 |
| July 24, 2025 | 741.1 | 737.1 | 737.1 | 760 | 735.35 | 68,451 |
| July 23, 2025 | 755.3 | 741.7 | 741.7 | 755.3 | 736 | 51,754 |
| July 22, 2025 | 724.55 | 746.2 | 746.2 | 750 | 716.35 | 154,865 |
| July 21, 2025 | 700 | 719.6 | 719.6 | 725 | 700 | 88,194 |
| July 18, 2025 | 700 | 703.15 | 703.15 | 711.15 | 700 | 19,238 |
| July 17, 2025 | 713.95 | 706.2 | 706.2 | 713.95 | 702.35 | 34,088 |
| July 16, 2025 | 702.2 | 706.9 | 706.9 | 721.8 | 701.45 | 42,406 |
| July 15, 2025 | 711.5 | 708.65 | 708.65 | 711.95 | 700.5 | 16,330 |
| July 14, 2025 | 713.55 | 705.05 | 705.05 | 713.55 | 700 | 28,377 |
| July 11, 2025 | 712 | 713.55 | 713.55 | 734 | 701.6 | 133,848 |
| July 10, 2025 | 701 | 708 | 708 | 724.25 | 698.6 | 91,108 |
| July 09, 2025 | 708 | 703.8 | 703.8 | 708 | 699.15 | 38,632 |
| July 08, 2025 | 705 | 703.9 | 703.9 | 708.8 | 690 | 37,653 |
| July 07, 2025 | 705.05 | 704.75 | 704.75 | 722.9 | 698.35 | 54,329 |
| July 04, 2025 | 700 | 704.45 | 704.45 | 710 | 692 | 56,663 |
| July 03, 2025 | 702.2 | 696.2 | 696.2 | 708 | 692 | 42,822 |