767.00
-6.35(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 778.7 | 773.35 | 773.35 | 785 | 764.55 | 124,125 |
| September 25, 2025 | 779.2 | 772.1 | 772.1 | 791.7 | 763.1 | 111,002 |
| September 24, 2025 | 784.7 | 779.3 | 779.3 | 786 | 772.15 | 35,240 |
| September 23, 2025 | 760.4 | 783.2 | 783.2 | 792 | 756.35 | 121,615 |
| September 22, 2025 | 797 | 767.4 | 767.4 | 797 | 762 | 88,644 |
| September 19, 2025 | 793 | 783.75 | 783.75 | 804 | 781 | 94,207 |
| September 18, 2025 | 806.75 | 797.55 | 797.55 | 810 | 778.65 | 125,203 |
| September 17, 2025 | 803 | 802.75 | 802.75 | 810 | 798.45 | 73,329 |
| September 16, 2025 | 800.25 | 800.5 | 800.5 | 805.7 | 789.6 | 130,815 |
| September 15, 2025 | 782.35 | 797.5 | 797.5 | 802.65 | 775.2 | 258,510 |
| September 12, 2025 | 774.9 | 782.35 | 782.35 | 788.55 | 756.1 | 225,754 |
| September 11, 2025 | 771 | 771.55 | 771.55 | 785.8 | 763.6 | 161,529 |
| September 10, 2025 | 755 | 770.05 | 770.05 | 776.05 | 748 | 224,133 |
| September 09, 2025 | 730 | 752.65 | 752.65 | 757.45 | 724.55 | 352,752 |
| September 08, 2025 | 703 | 725.35 | 725.35 | 733.85 | 703 | 184,181 |
| September 05, 2025 | 714.3 | 706.2 | 706.2 | 730.4 | 705 | 83,678 |
| September 04, 2025 | 729.9 | 718.65 | 718.65 | 730.4 | 714.95 | 76,752 |
| September 03, 2025 | 704 | 721.9 | 721.9 | 729.95 | 699.1 | 259,548 |
| September 02, 2025 | 684.8 | 703.35 | 703.35 | 709 | 681.1 | 217,744 |
| September 01, 2025 | 689.65 | 684.9 | 684.9 | 707 | 677.05 | 338,251 |
| August 29, 2025 | 693.25 | 686.2 | 686.2 | 703 | 683.6 | 44,819 |
| August 28, 2025 | 694.45 | 700.05 | 700.05 | 712.85 | 686.55 | 164,591 |
| August 26, 2025 | 689.7 | 691.55 | 691.55 | 705.45 | 677 | 199,173 |
| August 25, 2025 | 674.55 | 691.05 | 691.05 | 699 | 662 | 170,278 |
| August 22, 2025 | 666.65 | 671.2 | 671.2 | 681.1 | 661 | 68,530 |
| August 21, 2025 | 658.95 | 663.3 | 663.3 | 671 | 651.9 | 95,499 |
| August 20, 2025 | 666 | 655.95 | 655.95 | 666.15 | 654 | 56,210 |
| August 19, 2025 | 666 | 661.75 | 661.75 | 669.95 | 654.1 | 54,074 |
| August 18, 2025 | 651.45 | 665.15 | 665.15 | 672.4 | 644.4 | 73,196 |
| August 14, 2025 | 666 | 648.2 | 648.2 | 666.6 | 645.55 | 81,880 |
| August 13, 2025 | 662.9 | 662.65 | 662.65 | 666.4 | 652.5 | 84,454 |
| August 12, 2025 | 666 | 658.5 | 658.5 | 678.8 | 656 | 71,153 |
| August 11, 2025 | 682.05 | 670.3 | 670.3 | 682.2 | 665.55 | 88,123 |
| August 08, 2025 | 698 | 684.75 | 684.75 | 709 | 672.1 | 59,667 |
| August 07, 2025 | 706.9 | 692.65 | 692.65 | 709.45 | 682.15 | 140,990 |
| August 06, 2025 | 705.4 | 709.1 | 709.1 | 719 | 701.95 | 237,507 |
| August 05, 2025 | 709.9 | 701.85 | 701.85 | 724 | 694 | 1.11M |
| August 04, 2025 | 625 | 684.8 | 684.8 | 713.7 | 620.75 | 4.13M |
| August 01, 2025 | 750.1 | 757.7 | 757.7 | 767 | 739.35 | 113,623 |
| July 31, 2025 | 765 | 754.3 | 754.3 | 774 | 750.1 | 135,866 |
| July 30, 2025 | 800 | 780 | 780 | 808.35 | 727.4 | 374,170 |
| July 29, 2025 | 809.4 | 798.6 | 798.6 | 816.1 | 773.25 | 73,941 |
| July 28, 2025 | 802 | 805.4 | 805.4 | 813.9 | 796.4 | 50,206 |
| July 25, 2025 | 826.65 | 809.9 | 809.9 | 831.15 | 801.8 | 68,881 |
| July 24, 2025 | 828.2 | 827 | 827 | 832.9 | 806.5 | 70,603 |
| July 23, 2025 | 809.8 | 826.55 | 826.55 | 830.9 | 809.55 | 89,398 |
| July 22, 2025 | 810 | 809.8 | 809.8 | 814.9 | 804.15 | 77,069 |
| July 21, 2025 | 809.4 | 808.05 | 808.05 | 833.95 | 804.35 | 197,547 |
| July 18, 2025 | 824.95 | 817.6 | 817.6 | 827.8 | 808.4 | 59,391 |
| July 17, 2025 | 837.95 | 823.65 | 823.65 | 843.45 | 816.15 | 116,277 |
| July 16, 2025 | 829 | 834.25 | 834.25 | 841.05 | 825.75 | 129,930 |
| July 15, 2025 | 779.25 | 827.6 | 827.6 | 835.4 | 779.25 | 384,343 |
| July 14, 2025 | 753 | 777.85 | 777.85 | 783.4 | 751.5 | 185,299 |
| July 11, 2025 | 763.95 | 758 | 758 | 765.2 | 755.05 | 38,688 |
| July 10, 2025 | 758 | 761.9 | 761.9 | 770.25 | 753.5 | 76,942 |
| July 09, 2025 | 765 | 758.45 | 758.45 | 767.5 | 753.35 | 117,397 |
| July 08, 2025 | 760.55 | 761.9 | 761.9 | 770.45 | 753 | 87,880 |
| July 07, 2025 | 771.1 | 756.75 | 756.75 | 781.5 | 751.4 | 141,606 |
| July 04, 2025 | 791.9 | 778.05 | 778.05 | 792 | 776 | 70,235 |
| July 03, 2025 | 793.95 | 786.05 | 786.05 | 793.95 | 778.1 | 108,052 |