768.75
+7.4(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 789 | 768.75 | 768.75 | 789 | 756.5 | 67,686 |
| October 29, 2025 | 732.9 | 761.35 | 761.35 | 771 | 723.95 | 56,159 |
| October 28, 2025 | 720.9 | 727.4 | 727.4 | 732 | 705.15 | 28,499 |
| October 27, 2025 | 720.75 | 715.75 | 715.75 | 720.75 | 708.1 | 21,248 |
| October 24, 2025 | 739 | 715.05 | 715.05 | 739 | 706.7 | 24,743 |
| October 23, 2025 | 723.95 | 731.7 | 731.7 | 735.05 | 709 | 22,450 |
| October 21, 2025 | 710 | 710.25 | 710.25 | 720 | 705.75 | 10,671 |
| October 20, 2025 | 710 | 698.05 | 698.05 | 710 | 692.45 | 6,248 |
| October 17, 2025 | 718 | 695.35 | 695.35 | 730.95 | 675.8 | 54,237 |
| October 16, 2025 | 727 | 718.8 | 718.8 | 733 | 705.35 | 18,073 |
| October 15, 2025 | 749.9 | 719.95 | 719.95 | 749.9 | 710 | 20,292 |
| October 14, 2025 | 745 | 729.25 | 729.25 | 745 | 720.8 | 12,627 |
| October 13, 2025 | 731.1 | 736.9 | 736.9 | 744.4 | 730 | 20,916 |
| October 10, 2025 | 748 | 741 | 741 | 754 | 730 | 32,455 |
| October 09, 2025 | 740.05 | 742.45 | 742.45 | 753 | 731.65 | 33,920 |
| October 08, 2025 | 735 | 740.7 | 740.7 | 744.95 | 731.15 | 10,872 |
| October 07, 2025 | 720 | 732.4 | 732.4 | 738.1 | 714.05 | 8,838 |
| October 06, 2025 | 729 | 711.75 | 711.75 | 729 | 694.95 | 16,807 |
| October 03, 2025 | 712 | 713.45 | 713.45 | 719.95 | 706.4 | 23,661 |
| October 01, 2025 | 723 | 706.95 | 706.95 | 729 | 695.75 | 17,208 |
| September 30, 2025 | 725 | 709 | 709 | 725 | 705 | 3,845 |
| September 29, 2025 | 714.2 | 715.85 | 715.85 | 726.95 | 712 | 4,000 |
| September 26, 2025 | 745 | 709.7 | 709.7 | 745 | 705.55 | 13,014 |
| September 25, 2025 | 735.8 | 739.25 | 739.25 | 744.6 | 725.65 | 3,979 |
| September 24, 2025 | 726.9 | 738.9 | 738.9 | 744.45 | 722.85 | 7,835 |
| September 23, 2025 | 731.55 | 725.9 | 725.9 | 736.05 | 720.4 | 12,772 |
| September 22, 2025 | 725.05 | 731.55 | 731.55 | 743 | 720.45 | 9,095 |
| September 19, 2025 | 730.9 | 725.05 | 725.05 | 732.45 | 720 | 2,138 |
| September 18, 2025 | 729 | 730.3 | 730.3 | 736 | 725 | 3,627 |
| September 17, 2025 | 745 | 728.5 | 728.5 | 745 | 715.05 | 17,882 |
| September 16, 2025 | 747.35 | 741.2 | 741.2 | 756 | 729 | 107,441 |
| September 15, 2025 | 726 | 741.4 | 741.4 | 762 | 722.95 | 57,653 |
| September 12, 2025 | 738.85 | 725.7 | 725.7 | 738.85 | 720 | 8,766 |
| September 11, 2025 | 730 | 723.1 | 723.1 | 742.3 | 718 | 11,628 |
| September 10, 2025 | 710 | 735.25 | 735.25 | 748 | 692.5 | 93,382 |
| September 09, 2025 | 702.35 | 696 | 696 | 720 | 690 | 6,939 |
| September 08, 2025 | 689.15 | 699.35 | 699.35 | 703.5 | 686.05 | 41,816 |
| September 05, 2025 | 712.85 | 692.05 | 692.05 | 712.85 | 685 | 7,006 |
| September 04, 2025 | 691.05 | 707.5 | 707.5 | 713.05 | 680.3 | 23,551 |
| September 03, 2025 | 683.85 | 680.8 | 680.8 | 700 | 661.85 | 10,117 |
| September 02, 2025 | 690 | 690.25 | 690.25 | 698.4 | 679.3 | 14,473 |
| September 01, 2025 | 709.85 | 688.45 | 688.45 | 709.85 | 685 | 4,356 |
| August 29, 2025 | 690 | 695.9 | 695.9 | 702.9 | 673.4 | 26,494 |
| August 28, 2025 | 714.9 | 693.1 | 693.1 | 720 | 682.5 | 4,665 |
| August 26, 2025 | 697.25 | 705.85 | 705.85 | 715 | 693.2 | 3,866 |
| August 25, 2025 | 730.1 | 700.25 | 700.25 | 738.55 | 697.05 | 48,841 |
| August 22, 2025 | 734 | 724.65 | 724.65 | 734 | 721.75 | 4,198 |
| August 21, 2025 | 725.05 | 730.3 | 730.3 | 746.95 | 716.3 | 20,871 |
| August 20, 2025 | 729.5 | 720.15 | 720.15 | 729.7 | 708.3 | 15,125 |
| August 19, 2025 | 726 | 724.05 | 724.05 | 740 | 714.3 | 9,610 |
| August 18, 2025 | 747.9 | 725.2 | 724.7 | 747.9 | 714.85 | 21,988 |
| August 14, 2025 | 731.3 | 725.25 | 724.75 | 731.9 | 712.35 | 16,593 |
| August 13, 2025 | 740 | 724.05 | 723.55 | 740 | 720.1 | 5,574 |
| August 12, 2025 | 739.05 | 729.45 | 728.95 | 742.8 | 723 | 15,328 |
| August 11, 2025 | 749.75 | 733.6 | 733.09 | 749.75 | 725.1 | 4,426 |
| August 08, 2025 | 757.3 | 738.65 | 738.65 | 757.3 | 733.85 | 10,962 |
| August 07, 2025 | 741.9 | 749.85 | 749.85 | 753 | 726 | 17,597 |
| August 06, 2025 | 744.95 | 730.95 | 730.95 | 744.95 | 712.25 | 6,078 |
| August 05, 2025 | 723 | 725.9 | 725.9 | 738.95 | 715.2 | 7,610 |
| August 04, 2025 | 740.05 | 729.8 | 729.8 | 743.15 | 719.2 | 23,127 |