747.00
+3.35(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 747.7 | 743.65 | 743.65 | 757.7 | 729.65 | 50,192 |
| September 04, 2025 | 724 | 742.1 | 742.1 | 748 | 721 | 28,449 |
| September 03, 2025 | 727.6 | 725.5 | 725.5 | 734 | 720 | 63,721 |
| September 02, 2025 | 725.7 | 722.15 | 722.15 | 730 | 718.05 | 25,975 |
| September 01, 2025 | 711.75 | 715 | 715 | 720 | 706.6 | 15,770 |
| August 29, 2025 | 706.6 | 715.3 | 715.3 | 725 | 700 | 30,929 |
| August 28, 2025 | 694 | 706.6 | 706.6 | 711.15 | 677.55 | 38,808 |
| August 26, 2025 | 677.05 | 687.45 | 687.45 | 692.9 | 671.7 | 17,547 |
| August 25, 2025 | 687.5 | 681.75 | 681.75 | 698.2 | 678 | 30,652 |
| August 22, 2025 | 715 | 687.5 | 687.5 | 715 | 686 | 13,955 |
| August 21, 2025 | 705.45 | 707.05 | 707.05 | 709.9 | 694 | 29,076 |
| August 20, 2025 | 704.4 | 695.05 | 695.05 | 712.85 | 691.35 | 21,346 |
| August 19, 2025 | 689.8 | 703.6 | 703.6 | 704.9 | 685 | 21,422 |
| August 18, 2025 | 696.8 | 689.8 | 689.8 | 699.9 | 681 | 20,078 |
| August 14, 2025 | 697.55 | 682.65 | 682.65 | 700 | 679.65 | 21,620 |
| August 13, 2025 | 685 | 692.05 | 692.05 | 700 | 678.65 | 23,227 |
| August 12, 2025 | 680.7 | 685.95 | 685.95 | 696.45 | 670 | 20,256 |
| August 11, 2025 | 675.3 | 681.35 | 681.35 | 690.95 | 659 | 27,168 |
| August 08, 2025 | 675 | 675.3 | 675.3 | 687.3 | 663.05 | 43,230 |
| August 07, 2025 | 687 | 678.3 | 678.3 | 695 | 671.35 | 37,262 |
| August 06, 2025 | 694.9 | 687.7 | 687.7 | 703.1 | 674 | 33,845 |
| August 05, 2025 | 687.1 | 702.4 | 702.4 | 714.95 | 687.1 | 40,273 |
| August 04, 2025 | 672 | 697.55 | 697.55 | 706 | 672 | 102,120 |
| August 01, 2025 | 780 | 678.3 | 678.3 | 782.65 | 626.15 | 406,652 |
| July 31, 2025 | 760 | 777.35 | 777.35 | 785 | 754 | 194,506 |
| July 30, 2025 | 760 | 766.9 | 766.9 | 785.95 | 755.4 | 166,685 |
| July 29, 2025 | 714 | 751.65 | 751.65 | 756.9 | 712.55 | 143,387 |
| July 28, 2025 | 709.5 | 718.3 | 718.3 | 724.8 | 703.45 | 83,871 |
| July 25, 2025 | 695 | 702.65 | 702.65 | 707 | 691.05 | 27,186 |
| July 24, 2025 | 712.2 | 701.7 | 701.7 | 712.2 | 691 | 27,553 |
| July 23, 2025 | 720 | 706.55 | 706.55 | 724.9 | 702.8 | 28,884 |
| July 22, 2025 | 705 | 714.75 | 714.75 | 720.75 | 695.25 | 73,635 |
| July 21, 2025 | 701 | 703.6 | 703.6 | 719 | 675 | 92,693 |
| July 18, 2025 | 671.95 | 694.35 | 694.35 | 697 | 668.85 | 76,576 |
| July 17, 2025 | 669.95 | 666.9 | 666.9 | 672.2 | 661 | 15,439 |
| July 16, 2025 | 650.1 | 670.2 | 670.2 | 684 | 645.05 | 32,091 |
| July 15, 2025 | 663.35 | 650.5 | 650.5 | 664.2 | 650 | 12,836 |
| July 14, 2025 | 645.45 | 657.25 | 657.25 | 662.4 | 645 | 15,616 |
| July 11, 2025 | 670 | 651.95 | 651.95 | 670 | 649.95 | 31,547 |
| July 10, 2025 | 656.1 | 668.25 | 668.25 | 670.6 | 656.1 | 17,996 |
| July 09, 2025 | 646.6 | 656 | 656 | 673.6 | 646.6 | 25,663 |
| July 08, 2025 | 652.85 | 653.15 | 653.15 | 661 | 650.8 | 9,102 |
| July 07, 2025 | 685.85 | 652.85 | 652.85 | 685.85 | 647 | 59,377 |
| July 04, 2025 | 674.3 | 679.05 | 679.05 | 684 | 670 | 10,647 |
| July 03, 2025 | 670 | 674.3 | 674.3 | 685 | 665 | 18,910 |
| July 02, 2025 | 690.65 | 670.65 | 670.65 | 690.65 | 665 | 24,012 |
| July 01, 2025 | 680 | 685.5 | 685.5 | 689.8 | 678 | 18,287 |
| June 30, 2025 | 680 | 678.45 | 678.45 | 699 | 668.1 | 51,229 |
| June 27, 2025 | 699.45 | 683.8 | 683.8 | 699.45 | 681 | 21,775 |
| June 26, 2025 | 695 | 699.45 | 699.45 | 701.3 | 685 | 37,993 |
| June 25, 2025 | 700 | 698.5 | 698.5 | 707 | 692 | 45,908 |
| June 24, 2025 | 675.8 | 686.5 | 686.5 | 695.7 | 660.9 | 39,511 |
| June 23, 2025 | 666 | 663.85 | 663.85 | 680 | 658.45 | 34,020 |
| June 20, 2025 | 663.8 | 670.9 | 670.9 | 677.3 | 660 | 27,876 |
| June 19, 2025 | 699.6 | 661.8 | 661.8 | 703.9 | 635.15 | 41,209 |
| June 18, 2025 | 695 | 699.6 | 699.6 | 709.95 | 692.15 | 39,145 |
| June 17, 2025 | 705 | 697.65 | 697.65 | 719.2 | 695 | 112,366 |
| June 16, 2025 | 670.8 | 696.4 | 696.4 | 704 | 661 | 109,051 |
| June 13, 2025 | 658.75 | 677.6 | 677.6 | 681.25 | 653 | 33,422 |
| June 12, 2025 | 675 | 665.9 | 665.9 | 681.15 | 663 | 39,222 |