761.65
-6.8(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 768.45 | 761.65 | 761.65 | 793 | 746.25 | 500 |
| September 05, 2025 | 793 | 768.45 | 768.45 | 793 | 761 | 434 |
| September 04, 2025 | 746.25 | 765 | 765 | 778 | 746.25 | 1,573 |
| September 03, 2025 | 778.85 | 778 | 778 | 778.85 | 746.1 | 78 |
| September 02, 2025 | 755 | 778.85 | 778.85 | 779.9 | 755 | 561 |
| September 01, 2025 | 780 | 760 | 760 | 780 | 745.25 | 1,205 |
| August 29, 2025 | 794.9 | 773.65 | 773.65 | 794.9 | 761 | 1,146 |
| August 28, 2025 | 714 | 780.95 | 780.95 | 784 | 714 | 5,688 |
| August 26, 2025 | 760 | 751.1 | 751.1 | 778.7 | 750 | 1,468 |
| August 25, 2025 | 770 | 760 | 760 | 798 | 755 | 1,576 |
| August 22, 2025 | 770 | 769 | 769 | 775 | 768 | 5,676 |
| August 21, 2025 | 789.8 | 780 | 780 | 789.8 | 770 | 1,382 |
| August 20, 2025 | 770.75 | 789.8 | 789.8 | 790 | 770.75 | 255 |
| August 19, 2025 | 799 | 770.75 | 770.75 | 799 | 769 | 2,190 |
| August 18, 2025 | 799 | 768.5 | 768.5 | 799 | 760 | 3,324 |
| August 14, 2025 | 806 | 799.95 | 799.95 | 806 | 778 | 414 |
| August 13, 2025 | 770.3 | 809 | 809 | 815 | 770.3 | 1,240 |
| August 12, 2025 | 787.8 | 786 | 786 | 800 | 781 | 435 |
| August 11, 2025 | 790.9 | 787.8 | 787.8 | 810 | 776 | 3,195 |
| August 08, 2025 | 809 | 790.9 | 790.9 | 809 | 775 | 751 |
| August 07, 2025 | 778.1 | 799.15 | 799.15 | 800 | 775 | 525 |
| August 06, 2025 | 781.1 | 782 | 782 | 799 | 766.15 | 2,340 |
| August 05, 2025 | 800 | 785 | 785 | 800 | 785 | 74 |
| August 04, 2025 | 768.45 | 786.55 | 786.55 | 810 | 768.45 | 712 |
| August 01, 2025 | 803.3 | 788.15 | 788.15 | 803.3 | 776 | 182 |
| July 31, 2025 | 775.4 | 799.35 | 799.35 | 799.95 | 775.4 | 4,013 |
| July 30, 2025 | 778.45 | 779.25 | 779.25 | 790 | 770 | 1,981 |
| July 29, 2025 | 745.5 | 778.45 | 778.45 | 790 | 745.4 | 2,262 |
| July 28, 2025 | 789 | 783 | 783 | 790 | 763 | 3,254 |
| July 25, 2025 | 839.8 | 785.4 | 785.4 | 839.8 | 785 | 887 |
| July 24, 2025 | 795.15 | 801.3 | 801.3 | 825 | 780 | 2,801 |
| July 23, 2025 | 810 | 799.1 | 799.1 | 810 | 770 | 2,653 |
| July 22, 2025 | 830.4 | 800 | 800 | 830.4 | 796 | 3,888 |
| July 21, 2025 | 800 | 791.05 | 791.05 | 806.5 | 770 | 2,111 |
| July 18, 2025 | 745.1 | 768.5 | 768.5 | 781.9 | 741.4 | 2,318 |
| July 17, 2025 | 720.9 | 745.1 | 745.1 | 753.2 | 700 | 3,014 |
| July 16, 2025 | 700 | 717.35 | 717.35 | 725 | 691 | 738 |
| July 15, 2025 | 706.5 | 696 | 696 | 706.5 | 691 | 229 |
| July 14, 2025 | 698.1 | 706 | 706 | 706.5 | 686.2 | 709 |
| July 11, 2025 | 707.8 | 701.6 | 701.6 | 707.8 | 685 | 1,564 |
| July 10, 2025 | 725 | 708.4 | 708.4 | 725 | 695.05 | 346 |
| July 09, 2025 | 704 | 693.9 | 693.9 | 704 | 690.1 | 584 |
| July 08, 2025 | 680 | 698.1 | 698.1 | 714 | 680 | 806 |
| July 07, 2025 | 714 | 685.3 | 685.3 | 715 | 684 | 952 |
| July 04, 2025 | 691.9 | 707.35 | 707.35 | 724.8 | 685 | 713 |
| July 03, 2025 | 672.05 | 695.4 | 695.4 | 702.95 | 672.05 | 5,230 |
| July 02, 2025 | 720 | 707.1 | 707.1 | 733 | 682.9 | 5,384 |
| July 01, 2025 | 709.9 | 718.85 | 718.85 | 735 | 709.9 | 14,378 |
| June 30, 2025 | 706 | 709.9 | 709.9 | 709.9 | 705.05 | 938 |
| June 27, 2025 | 716.1 | 720 | 720 | 720 | 716.1 | 1,994 |
| June 26, 2025 | 702 | 716.05 | 716.05 | 759.5 | 702 | 918 |
| June 25, 2025 | 715 | 724.8 | 724.8 | 728 | 701 | 6,399 |
| June 24, 2025 | 740.05 | 728 | 728 | 755 | 703.5 | 3,746 |
| June 23, 2025 | 730 | 740.05 | 740.05 | 742 | 702.4 | 1,703 |
| June 20, 2025 | 744.25 | 737.25 | 737.25 | 754 | 730 | 1,229 |
| June 19, 2025 | 748.8 | 744.25 | 744.25 | 766 | 730 | 1,176 |
| June 18, 2025 | 748.9 | 748.8 | 748.8 | 748.9 | 730 | 1,534 |
| June 17, 2025 | 799 | 749 | 749 | 799.5 | 742 | 2,742 |
| June 16, 2025 | 810.4 | 778.15 | 778.15 | 810.4 | 767 | 1,584 |
| June 13, 2025 | 784 | 773.3 | 773.3 | 823.4 | 768.2 | 1,858 |