744.30
+35.4(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 745.8 | 708.9 | 708.9 | 747.75 | 704.1 | 5,320 |
| September 25, 2025 | 774.95 | 741.15 | 741.15 | 774.95 | 740 | 5,218 |
| September 24, 2025 | 750.75 | 750.55 | 750.55 | 774.8 | 735 | 20,175 |
| September 23, 2025 | 730 | 750.75 | 750.75 | 760 | 730 | 29,470 |
| September 22, 2025 | 803.7 | 763.55 | 763.55 | 807.65 | 763.55 | 24,337 |
| September 19, 2025 | 804 | 803.7 | 803.7 | 826.15 | 793.05 | 66,363 |
| September 18, 2025 | 749 | 786.85 | 786.85 | 786.85 | 711.95 | 80,883 |
| September 17, 2025 | 749.4 | 749.4 | 749.4 | 749.4 | 749.4 | 8,263 |
| September 16, 2025 | 713.75 | 713.75 | 713.75 | 713.75 | 713.75 | 8,005 |
| September 15, 2025 | 679.8 | 679.8 | 679.8 | 679.8 | 679.8 | 8,996 |
| September 12, 2025 | 647.45 | 647.45 | 647.45 | 647.45 | 647.45 | 2,170 |
| September 11, 2025 | 616.65 | 616.65 | 616.65 | 616.65 | 616.65 | 2,146 |
| September 10, 2025 | 587.3 | 587.3 | 587.3 | 587.3 | 587.3 | 3,029 |
| September 09, 2025 | 557.95 | 559.35 | 559.35 | 559.35 | 530 | 9,376 |
| September 08, 2025 | 530.15 | 532.75 | 532.75 | 546 | 524.95 | 863 |
| September 05, 2025 | 501.05 | 523 | 523 | 534.8 | 493 | 4,987 |
| September 04, 2025 | 522.25 | 516.5 | 516.5 | 530 | 513.1 | 2,797 |
| September 03, 2025 | 550 | 512 | 512 | 550 | 510 | 7,930 |
| September 02, 2025 | 555.1 | 530.65 | 530.65 | 557.9 | 529 | 8,180 |
| September 01, 2025 | 540 | 550.75 | 550.75 | 574.7 | 540 | 16,300 |
| August 29, 2025 | 569.95 | 560.55 | 560.55 | 570 | 550 | 1,881 |
| August 28, 2025 | 534.15 | 548.05 | 548.05 | 555 | 534.15 | 2,754 |
| August 26, 2025 | 565 | 556 | 556 | 565 | 542.05 | 564 |
| August 25, 2025 | 561 | 565.6 | 565.6 | 572 | 550 | 1,969 |
| August 22, 2025 | 560.65 | 560.9 | 560.9 | 570 | 560 | 1,367 |
| August 21, 2025 | 589.8 | 571 | 571 | 589.8 | 562 | 2,490 |
| August 20, 2025 | 587 | 562 | 562 | 587 | 561 | 5,099 |
| August 19, 2025 | 537 | 562.35 | 562.35 | 562.35 | 533.2 | 7,526 |
| August 18, 2025 | 549.85 | 535.6 | 535.6 | 551.35 | 530 | 4,746 |
| August 14, 2025 | 535.35 | 525.1 | 525.1 | 543.95 | 525.1 | 569 |
| August 13, 2025 | 555 | 534.6 | 534.6 | 555 | 522.1 | 3,333 |
| August 12, 2025 | 587 | 538.85 | 538.85 | 587 | 537.1 | 5,970 |
| August 11, 2025 | 566.95 | 564.9 | 564.9 | 572 | 547.25 | 7,925 |
| August 08, 2025 | 565.35 | 566.95 | 566.95 | 583.5 | 558.1 | 6,742 |
| August 07, 2025 | 570 | 577.8 | 577.8 | 593.8 | 568 | 18,723 |
| August 06, 2025 | 566 | 570.45 | 570.45 | 573.95 | 555.5 | 18,335 |
| August 05, 2025 | 535 | 546.65 | 546.65 | 546.65 | 523.8 | 16,724 |
| August 04, 2025 | 495.9 | 520.65 | 520.65 | 520.65 | 495.9 | 7,663 |
| August 01, 2025 | 495.25 | 495.9 | 495.9 | 505 | 495.25 | 2,160 |
| July 31, 2025 | 486.1 | 495.25 | 495.25 | 496 | 486.1 | 1,399 |
| July 30, 2025 | 480 | 486.1 | 486.1 | 487 | 472 | 2,452 |
| July 29, 2025 | 480 | 483.95 | 483.95 | 488 | 468 | 946 |
| July 28, 2025 | 483 | 466.75 | 466.75 | 491 | 464 | 953 |
| July 25, 2025 | 480.6 | 473.45 | 473.45 | 480.6 | 460 | 1,878 |
| July 24, 2025 | 490 | 480.6 | 480.6 | 490 | 472.6 | 1,100 |
| July 23, 2025 | 475 | 488.85 | 488.85 | 495 | 463.2 | 3,656 |
| July 22, 2025 | 465.05 | 473.6 | 473.6 | 475 | 460 | 542 |
| July 21, 2025 | 494.4 | 469.05 | 469.05 | 497.5 | 463.05 | 7,461 |
| July 18, 2025 | 505 | 482.1 | 482.1 | 517.95 | 480 | 2,725 |
| July 17, 2025 | 500 | 494.75 | 494.75 | 500 | 483.1 | 739 |
| July 16, 2025 | 505 | 487.35 | 487.35 | 506.25 | 485 | 1,529 |
| July 15, 2025 | 488 | 485.1 | 485.1 | 508.7 | 482 | 2,751 |
| July 14, 2025 | 509.85 | 489.9 | 489.9 | 509.85 | 487.25 | 1,726 |
| July 11, 2025 | 513.85 | 509.85 | 509.85 | 513.85 | 495.05 | 803 |
| July 10, 2025 | 505 | 507.9 | 507.9 | 515 | 495 | 3,828 |
| July 09, 2025 | 484 | 501.55 | 501.55 | 502 | 474 | 2,321 |
| July 08, 2025 | 470 | 479.05 | 479.05 | 491 | 463 | 1,717 |
| July 07, 2025 | 461.55 | 469.95 | 469.95 | 474.15 | 461.55 | 1,279 |
| July 04, 2025 | 474.9 | 469.5 | 469.5 | 474.9 | 461.05 | 451 |
| July 03, 2025 | 470 | 465.4 | 465.4 | 477.45 | 460 | 1,751 |