786.75
-1.3(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 775.95 | 788.05 | 788.05 | 795 | 755.4 | 239,719 |
| October 29, 2025 | 758.25 | 773.85 | 773.85 | 776.9 | 743 | 195,792 |
| October 28, 2025 | 718.85 | 747.05 | 747.05 | 753 | 709 | 207,351 |
| October 27, 2025 | 710 | 711.75 | 711.75 | 722.45 | 706.55 | 64,277 |
| October 24, 2025 | 704 | 704.05 | 704.05 | 711.9 | 698 | 50,773 |
| October 23, 2025 | 704.5 | 707.25 | 707.25 | 725 | 701.35 | 130,035 |
| October 21, 2025 | 702.1 | 705.85 | 705.85 | 711.5 | 701.5 | 23,087 |
| October 20, 2025 | 686 | 701.5 | 701.5 | 712.5 | 686 | 62,511 |
| October 17, 2025 | 693 | 688.5 | 688.5 | 714.45 | 684.8 | 87,531 |
| October 16, 2025 | 673 | 690 | 690 | 692.9 | 673 | 80,433 |
| October 15, 2025 | 673 | 674 | 674 | 675.5 | 665.2 | 26,530 |
| October 14, 2025 | 675.3 | 671.9 | 671.9 | 685 | 668.5 | 47,458 |
| October 13, 2025 | 663.05 | 673 | 673 | 689.75 | 663.05 | 47,204 |
| October 10, 2025 | 675.1 | 667.35 | 667.35 | 679.95 | 665.3 | 27,169 |
| October 09, 2025 | 671.4 | 677.8 | 677.8 | 690.5 | 671.4 | 50,648 |
| October 08, 2025 | 668.2 | 677.45 | 677.45 | 688 | 668.2 | 33,058 |
| October 07, 2025 | 681 | 673.35 | 673.35 | 688.7 | 672.8 | 24,457 |
| October 06, 2025 | 683.3 | 680.95 | 680.95 | 687.65 | 676 | 44,981 |
| October 03, 2025 | 666.2 | 676.55 | 676.55 | 680.35 | 662.3 | 47,708 |
| October 01, 2025 | 677.7 | 660.9 | 660.9 | 681.9 | 654.85 | 78,839 |
| September 30, 2025 | 675 | 677.7 | 677.7 | 687.8 | 671.15 | 53,988 |
| September 29, 2025 | 669.35 | 682.7 | 682.7 | 688.9 | 663.2 | 60,539 |
| September 26, 2025 | 672 | 669.35 | 669.35 | 685 | 653.35 | 230,275 |
| September 25, 2025 | 703.8 | 684.15 | 684.15 | 703.8 | 680.15 | 77,823 |
| September 24, 2025 | 711.4 | 700.1 | 700.1 | 722.6 | 690.2 | 151,536 |
| September 23, 2025 | 713.6 | 711.4 | 711.4 | 724 | 707.9 | 44,676 |
| September 22, 2025 | 707 | 713.6 | 713.6 | 721.3 | 705.65 | 72,815 |
| September 19, 2025 | 703 | 711.95 | 711.95 | 720.05 | 703 | 110,295 |
| September 18, 2025 | 704.7 | 706.7 | 703.7 | 716.2 | 697.75 | 157,168 |
| September 17, 2025 | 689 | 701.2 | 701.2 | 705.8 | 683.85 | 68,099 |
| September 16, 2025 | 670.6 | 689 | 689 | 695.1 | 670.6 | 100,686 |
| September 15, 2025 | 674.7 | 671 | 671 | 674.7 | 661.7 | 39,524 |
| September 12, 2025 | 660 | 672.7 | 672.7 | 674.9 | 660 | 66,200 |
| September 11, 2025 | 692.85 | 660.15 | 660.15 | 696.8 | 654.1 | 216,885 |
| September 10, 2025 | 692.8 | 695.45 | 695.45 | 717.15 | 685.55 | 154,338 |
| September 09, 2025 | 683 | 686.75 | 686.75 | 692.75 | 678.1 | 57,541 |
| September 08, 2025 | 682 | 689.1 | 689.1 | 712.55 | 682 | 165,659 |
| September 05, 2025 | 685.4 | 681.95 | 681.95 | 688 | 670.05 | 111,499 |
| September 04, 2025 | 671.8 | 680.5 | 680.5 | 700 | 663.9 | 359,775 |
| September 03, 2025 | 671.1 | 665.2 | 665.2 | 672.6 | 661 | 49,449 |
| September 02, 2025 | 635 | 669.8 | 669.8 | 677.7 | 625.05 | 235,416 |
| September 01, 2025 | 641.9 | 629.3 | 629.3 | 648.35 | 626.5 | 81,842 |
| August 29, 2025 | 641 | 638.55 | 638.55 | 657.75 | 631.8 | 97,407 |
| August 28, 2025 | 658.95 | 639.95 | 639.95 | 664.15 | 635.2 | 133,940 |
| August 26, 2025 | 677 | 659.25 | 659.25 | 677.8 | 654 | 58,006 |
| August 25, 2025 | 670 | 676.4 | 676.4 | 686.95 | 660.5 | 175,525 |
| August 22, 2025 | 655 | 666.95 | 666.95 | 675 | 646.95 | 125,175 |
| August 21, 2025 | 674 | 653.25 | 653.25 | 674 | 651 | 71,536 |
| August 20, 2025 | 655 | 664.85 | 664.85 | 678.9 | 655 | 201,607 |
| August 19, 2025 | 668.3 | 658.1 | 658.1 | 675 | 655 | 184,946 |
| August 18, 2025 | 603.5 | 664.35 | 664.35 | 675 | 603.5 | 1.57M |
| August 14, 2025 | 595.1 | 594.2 | 594.2 | 603.4 | 592 | 37,328 |
| August 13, 2025 | 595 | 601.15 | 601.15 | 604.5 | 592.1 | 46,579 |
| August 12, 2025 | 593.1 | 596.25 | 596.25 | 605.2 | 585.55 | 67,390 |
| August 11, 2025 | 608.8 | 593.1 | 593.1 | 608.8 | 581.1 | 117,042 |
| August 08, 2025 | 619.8 | 603.95 | 603.95 | 630.9 | 600 | 143,290 |
| August 07, 2025 | 579.6 | 615.7 | 615.7 | 640.6 | 579.1 | 1.78M |
| August 06, 2025 | 574.7 | 584.4 | 584.4 | 603 | 572.25 | 290,343 |
| August 05, 2025 | 602 | 572.1 | 572.1 | 616 | 565.8 | 310,640 |
| August 04, 2025 | 578.4 | 598.2 | 598.2 | 620 | 571.45 | 304,936 |