709.75
-11.7(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 730.4 | 721.45 | 721.45 | 732.95 | 712 | 91,623 |
| September 25, 2025 | 738.3 | 737.55 | 737.55 | 741.25 | 728 | 43,601 |
| September 24, 2025 | 754.05 | 738.3 | 738.3 | 754.55 | 735.4 | 34,666 |
| September 23, 2025 | 766.35 | 754.05 | 754.05 | 766.4 | 751 | 58,426 |
| September 22, 2025 | 788.25 | 766.35 | 766.35 | 793.95 | 752.1 | 253,555 |
| September 19, 2025 | 726.2 | 788.45 | 788.45 | 788.45 | 718.1 | 1.2M |
| September 18, 2025 | 730 | 716.8 | 716.8 | 777 | 710.15 | 590,005 |
| September 17, 2025 | 714.45 | 715.45 | 715.45 | 718 | 708 | 36,358 |
| September 16, 2025 | 716.45 | 709.4 | 709.4 | 716.45 | 707.05 | 19,892 |
| September 15, 2025 | 711.05 | 709.15 | 709.15 | 714.95 | 699.15 | 46,610 |
| September 12, 2025 | 708.1 | 710.75 | 710.75 | 718.55 | 705.55 | 42,602 |
| September 11, 2025 | 717.2 | 705.8 | 705.8 | 731.55 | 702.5 | 62,935 |
| September 10, 2025 | 712.9 | 714.6 | 714.6 | 724.5 | 708.15 | 50,589 |
| September 09, 2025 | 720.4 | 711.65 | 711.65 | 720.45 | 698.1 | 88,518 |
| September 08, 2025 | 717.4 | 706.85 | 706.85 | 717.4 | 701 | 73,236 |
| September 05, 2025 | 721.6 | 712.75 | 712.75 | 722.7 | 703.05 | 60,324 |
| September 04, 2025 | 745.55 | 721.6 | 721.6 | 749 | 720 | 25,144 |
| September 03, 2025 | 735.35 | 739.7 | 739.7 | 742.1 | 728.05 | 23,116 |
| September 02, 2025 | 734.95 | 735.35 | 735.35 | 742 | 725.05 | 27,274 |
| September 01, 2025 | 735 | 728.8 | 728.8 | 744.85 | 720 | 56,326 |
| August 29, 2025 | 743.05 | 734.05 | 734.05 | 748.5 | 731.1 | 30,661 |
| August 28, 2025 | 771.75 | 746.95 | 746.95 | 774.8 | 744 | 24,461 |
| August 26, 2025 | 800 | 771.75 | 771.75 | 800 | 765.6 | 33,036 |
| August 25, 2025 | 799.85 | 791.55 | 791.55 | 801.05 | 779 | 74,326 |
| August 22, 2025 | 785.45 | 772.2 | 772.2 | 785.45 | 764.15 | 31,344 |
| August 21, 2025 | 757.75 | 785.45 | 785.45 | 803 | 753.3 | 107,457 |
| August 20, 2025 | 763 | 757.75 | 757.75 | 768.5 | 755.55 | 13,468 |
| August 19, 2025 | 753.75 | 762.8 | 762.8 | 767.8 | 753.35 | 22,981 |
| August 18, 2025 | 749.2 | 755.65 | 755.65 | 760 | 746 | 34,345 |
| August 14, 2025 | 780.8 | 748.25 | 748.25 | 780.8 | 740.5 | 48,764 |
| August 13, 2025 | 727.1 | 768.1 | 768.1 | 778.4 | 720 | 102,295 |
| August 12, 2025 | 777 | 759.1 | 759.1 | 780 | 751 | 59,636 |
| August 11, 2025 | 760 | 780.1 | 780.1 | 797.45 | 741.05 | 71,412 |
| August 08, 2025 | 759 | 754.9 | 754.9 | 767.2 | 739.2 | 79,206 |
| August 07, 2025 | 759.8 | 758.4 | 758.4 | 761.45 | 740.05 | 68,024 |
| August 06, 2025 | 785 | 759.8 | 759.8 | 791.85 | 750.05 | 91,746 |
| August 05, 2025 | 800.6 | 789.5 | 789.5 | 800.6 | 778 | 85,756 |
| August 04, 2025 | 816.25 | 800.7 | 800.7 | 816.25 | 777.4 | 381,344 |
| August 01, 2025 | 777.4 | 777.4 | 777.4 | 777.4 | 777.4 | 70,602 |
| July 31, 2025 | 740.4 | 740.4 | 740.4 | 740.4 | 740.4 | 56,865 |
| July 30, 2025 | 700.1 | 705.15 | 705.15 | 710 | 691.5 | 37,012 |
| July 29, 2025 | 682.3 | 699.1 | 699.1 | 704.65 | 680 | 40,890 |
| July 28, 2025 | 710.4 | 699.95 | 699.95 | 718 | 680 | 80,911 |
| July 25, 2025 | 715.95 | 710.4 | 710.4 | 715.95 | 701 | 39,301 |
| July 24, 2025 | 725.8 | 712.15 | 712.15 | 726.25 | 708.2 | 34,053 |
| July 23, 2025 | 726.7 | 721.85 | 721.85 | 727.2 | 720 | 20,451 |
| July 22, 2025 | 723.85 | 724.25 | 724.25 | 734.3 | 715 | 90,981 |
| July 21, 2025 | 738.9 | 720.25 | 720.25 | 738.9 | 718.25 | 38,863 |
| July 18, 2025 | 746.8 | 732.55 | 732.55 | 749.6 | 727.25 | 70,500 |
| July 17, 2025 | 756.95 | 741.35 | 741.35 | 758.8 | 739.5 | 75,632 |
| July 16, 2025 | 741.3 | 748.85 | 748.85 | 753.5 | 740.7 | 69,603 |
| July 15, 2025 | 719 | 739.95 | 739.95 | 755.95 | 719 | 194,628 |
| July 14, 2025 | 724.5 | 720.05 | 720.05 | 724.5 | 715 | 102,016 |
| July 11, 2025 | 726.5 | 718.3 | 718.3 | 735.05 | 713 | 55,118 |
| July 10, 2025 | 734.5 | 722.95 | 722.95 | 734.5 | 718.1 | 25,029 |
| July 09, 2025 | 736 | 728.55 | 728.55 | 739.9 | 725.05 | 38,917 |
| July 08, 2025 | 742.7 | 726 | 726 | 742.7 | 716.55 | 47,297 |
| July 07, 2025 | 762 | 739.05 | 739.05 | 762 | 735.05 | 52,619 |
| July 04, 2025 | 753.3 | 756.05 | 756.05 | 768.75 | 748.6 | 163,098 |
| July 03, 2025 | 724.2 | 747.55 | 747.55 | 754 | 719.65 | 190,328 |