733.20
+10.55(+1.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 16, 2025 | 724 | 722.65 | 722.65 | 727.7 | 717.65 | 120,333 |
October 15, 2025 | 713.9 | 720.5 | 720.5 | 722.25 | 707.55 | 70,694 |
October 14, 2025 | 725.4 | 710.6 | 710.6 | 730 | 701.25 | 133,203 |
October 13, 2025 | 720.95 | 725.4 | 725.4 | 730 | 708.65 | 192,209 |
October 10, 2025 | 722.2 | 722.05 | 722.05 | 748.7 | 715.05 | 307,503 |
October 09, 2025 | 715.55 | 720.4 | 720.4 | 733.55 | 715.55 | 208,845 |
October 08, 2025 | 715 | 715.55 | 715.55 | 720.95 | 711.25 | 63,227 |
October 07, 2025 | 729.8 | 717.5 | 717.5 | 729.8 | 702.05 | 138,391 |
October 06, 2025 | 732 | 725.2 | 725.2 | 753 | 723.45 | 233,563 |
October 03, 2025 | 739.85 | 731.1 | 731.1 | 752.8 | 727.2 | 202,913 |
October 01, 2025 | 729.9 | 733.35 | 733.35 | 745 | 721.2 | 245,288 |
September 30, 2025 | 727 | 729.05 | 729.05 | 742.7 | 718.5 | 198,523 |
September 29, 2025 | 702 | 724.05 | 724.05 | 732 | 702 | 213,808 |
September 26, 2025 | 732 | 702 | 702 | 733.15 | 700 | 365,980 |
September 25, 2025 | 747.5 | 741.3 | 741.3 | 754 | 733 | 340,726 |
September 24, 2025 | 736.9 | 741.3 | 741.3 | 749.1 | 732.5 | 194,641 |
September 23, 2025 | 745.9 | 738.7 | 738.7 | 754.8 | 737 | 292,257 |
September 22, 2025 | 728 | 747 | 747 | 753.8 | 725.2 | 522,191 |
September 19, 2025 | 688.85 | 726.2 | 726.2 | 733.3 | 683 | 1.79M |
September 18, 2025 | 666.45 | 688.85 | 688.85 | 694 | 658.2 | 380,251 |
September 17, 2025 | 651.4 | 662.35 | 662.35 | 666 | 648.5 | 154,018 |
September 16, 2025 | 649.7 | 650 | 650 | 654.3 | 646.7 | 52,930 |
September 15, 2025 | 648.3 | 644.35 | 644.35 | 650.2 | 641 | 107,595 |
September 12, 2025 | 653.5 | 647.6 | 647.6 | 654.3 | 645.6 | 75,601 |
September 11, 2025 | 661 | 653.5 | 653.5 | 670 | 651 | 60,897 |
September 10, 2025 | 652.6 | 654.55 | 654.55 | 665.35 | 648.45 | 144,193 |
September 09, 2025 | 653.8 | 654.55 | 654.55 | 661 | 648.5 | 92,021 |
September 08, 2025 | 651.8 | 652.15 | 652.15 | 661.95 | 649.05 | 63,917 |
September 05, 2025 | 655.35 | 651.55 | 651.55 | 662.15 | 649.5 | 57,151 |
September 04, 2025 | 670 | 655.6 | 655.6 | 671.05 | 654 | 81,550 |
September 03, 2025 | 654 | 662.35 | 661.35 | 672.7 | 651 | 141,970 |
September 02, 2025 | 664.35 | 657.5 | 657.5 | 668.7 | 655.3 | 78,682 |
September 01, 2025 | 654.95 | 663.6 | 663.6 | 671.75 | 651.3 | 95,517 |
August 29, 2025 | 655 | 652.8 | 652.8 | 668.95 | 647.55 | 270,627 |
August 28, 2025 | 655 | 654.35 | 654.35 | 663 | 641.7 | 136,164 |
August 26, 2025 | 664.9 | 658.05 | 658.05 | 680 | 651 | 126,719 |
August 25, 2025 | 694.4 | 662.25 | 662.25 | 699.95 | 658.7 | 195,401 |
August 22, 2025 | 688 | 689.55 | 689.55 | 693.7 | 683.1 | 82,294 |
August 21, 2025 | 680.4 | 695.1 | 695.1 | 700.1 | 678.75 | 179,570 |
August 20, 2025 | 671 | 681.4 | 681.4 | 685.4 | 671 | 160,085 |
August 19, 2025 | 661.5 | 677.25 | 677.25 | 680.45 | 650 | 149,022 |
August 18, 2025 | 651 | 661.05 | 661.05 | 663.35 | 648 | 112,578 |
August 14, 2025 | 635 | 650.2 | 650.2 | 653.1 | 616.3 | 656,866 |
August 13, 2025 | 646.15 | 656 | 656 | 658.9 | 646.15 | 99,575 |
August 12, 2025 | 660 | 650.95 | 650.95 | 665.05 | 647.7 | 111,602 |
August 11, 2025 | 654.8 | 662.4 | 662.4 | 666.8 | 652 | 102,780 |
August 08, 2025 | 664.5 | 657.75 | 657.75 | 674.95 | 652 | 100,144 |
August 07, 2025 | 655 | 661.75 | 661.75 | 671.6 | 655 | 150,427 |
August 06, 2025 | 661 | 655.9 | 655.9 | 662.8 | 638 | 191,870 |
August 05, 2025 | 670 | 658.25 | 658.25 | 678.1 | 656 | 106,843 |
August 04, 2025 | 656.8 | 673.4 | 673.4 | 678.95 | 647 | 141,893 |
August 01, 2025 | 660.2 | 656.8 | 656.8 | 665 | 655 | 244,923 |
July 31, 2025 | 656.05 | 661.25 | 661.25 | 668.7 | 645.85 | 151,812 |
July 30, 2025 | 674.2 | 668.05 | 668.05 | 678.95 | 660.8 | 186,155 |
July 29, 2025 | 666.65 | 673.15 | 673.15 | 676 | 660.75 | 167,237 |
July 28, 2025 | 680.35 | 671.55 | 671.55 | 695.25 | 666.5 | 159,504 |
July 25, 2025 | 692.9 | 683.85 | 683.85 | 697 | 680.4 | 117,832 |
July 24, 2025 | 699 | 689.5 | 689.5 | 704.9 | 686.7 | 186,459 |
July 23, 2025 | 698 | 699.75 | 699.75 | 702.9 | 687.15 | 208,654 |
July 22, 2025 | 697 | 693.9 | 693.9 | 704.4 | 688.4 | 158,824 |