794.20
+53.2(+7.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 750 | 794.2 | 794.2 | 799 | 750 | 280,227 |
| September 17, 2025 | 717.7 | 741 | 741 | 745 | 708.95 | 52,473 |
| September 16, 2025 | 724.75 | 711.35 | 711.35 | 731.9 | 708.1 | 26,173 |
| September 15, 2025 | 721.25 | 723.3 | 723.3 | 728.9 | 716.85 | 31,720 |
| September 12, 2025 | 724.75 | 718.4 | 718.4 | 726.5 | 715.15 | 10,840 |
| September 11, 2025 | 718 | 720.05 | 720.05 | 726.55 | 718 | 19,111 |
| September 10, 2025 | 722.8 | 720.1 | 720.1 | 736 | 715.65 | 17,928 |
| September 09, 2025 | 720.6 | 720.95 | 720.95 | 736.6 | 720 | 9,620 |
| September 08, 2025 | 710.7 | 731.55 | 731.55 | 738.3 | 708.6 | 39,941 |
| September 05, 2025 | 711.7 | 707.85 | 707.85 | 724.85 | 704 | 18,243 |
| September 04, 2025 | 721 | 711.8 | 711.8 | 755 | 707 | 13,616 |
| September 03, 2025 | 730 | 721.95 | 717.95 | 741.6 | 718.5 | 14,124 |
| September 02, 2025 | 713.5 | 727.2 | 727.2 | 742.65 | 709.55 | 35,271 |
| September 01, 2025 | 714.35 | 710.65 | 710.65 | 724.95 | 707.1 | 14,344 |
| August 29, 2025 | 721 | 711.95 | 711.95 | 725.95 | 706.1 | 7,951 |
| August 28, 2025 | 731.9 | 718.15 | 718.15 | 731.9 | 711 | 18,336 |
| August 26, 2025 | 738.8 | 732.3 | 732.3 | 742.7 | 718.2 | 39,048 |
| August 25, 2025 | 713.1 | 738.8 | 738.8 | 754 | 711.55 | 94,766 |
| August 22, 2025 | 727 | 716.65 | 716.65 | 732.2 | 715 | 17,325 |
| August 21, 2025 | 716 | 728.65 | 728.65 | 770 | 713.85 | 236,919 |
| August 20, 2025 | 716.65 | 709.65 | 709.65 | 716.65 | 706 | 61,926 |
| August 19, 2025 | 713 | 709.55 | 709.55 | 720.05 | 707.4 | 14,398 |
| August 18, 2025 | 742 | 712.5 | 712.5 | 745.3 | 709 | 31,665 |
| August 14, 2025 | 734.4 | 731.65 | 731.65 | 742 | 716.1 | 37,471 |
| August 13, 2025 | 734.3 | 740.25 | 740.25 | 748.55 | 727.7 | 55,926 |
| August 12, 2025 | 737 | 734.3 | 734.3 | 765.05 | 723.55 | 53,123 |
| August 11, 2025 | 749 | 739.85 | 739.85 | 768.4 | 701.5 | 410,786 |
| August 08, 2025 | 715.6 | 700.65 | 700.65 | 725.9 | 691.1 | 19,914 |
| August 07, 2025 | 703 | 707.45 | 707.45 | 713.7 | 690.05 | 15,858 |
| August 06, 2025 | 728 | 710.1 | 710.1 | 728 | 701.5 | 14,897 |
| August 05, 2025 | 720.55 | 722 | 722 | 733.3 | 713.8 | 18,952 |
| August 04, 2025 | 719.9 | 718.55 | 718.55 | 728.8 | 713 | 35,729 |
| August 01, 2025 | 744.1 | 718.45 | 718.45 | 744.1 | 712.15 | 11,593 |
| July 31, 2025 | 715.4 | 747.9 | 747.9 | 757 | 711.5 | 38,041 |
| July 30, 2025 | 735 | 725.7 | 725.7 | 740.4 | 717.75 | 13,171 |
| July 29, 2025 | 735.35 | 731.15 | 731.15 | 742.4 | 716.4 | 17,372 |
| July 28, 2025 | 745.7 | 736.7 | 736.7 | 763.95 | 710 | 53,760 |
| July 25, 2025 | 756.25 | 745.7 | 745.7 | 762.7 | 735.6 | 56,368 |
| July 24, 2025 | 765.85 | 748.75 | 748.75 | 765.85 | 746.9 | 7,009 |
| July 23, 2025 | 760.25 | 759.3 | 759.3 | 768.75 | 753 | 13,021 |
| July 22, 2025 | 764.7 | 763.25 | 763.25 | 765 | 736.85 | 36,745 |
| July 21, 2025 | 778.3 | 757.15 | 757.15 | 779 | 755 | 16,069 |
| July 18, 2025 | 778.1 | 770.85 | 770.85 | 785.2 | 765.35 | 84,910 |
| July 17, 2025 | 780.5 | 777 | 777 | 780.5 | 765.6 | 12,232 |
| July 16, 2025 | 782.45 | 772.75 | 772.75 | 786.2 | 770 | 17,064 |
| July 15, 2025 | 761.9 | 780.9 | 780.9 | 790.4 | 761.9 | 44,511 |
| July 14, 2025 | 776.75 | 769.6 | 769.6 | 790 | 761.2 | 30,544 |
| July 11, 2025 | 785.7 | 784.6 | 784.6 | 794.8 | 778.6 | 43,936 |
| July 10, 2025 | 795.65 | 784.75 | 784.75 | 796.45 | 774.6 | 15,910 |
| July 09, 2025 | 786.45 | 789.7 | 789.7 | 810 | 786 | 26,815 |
| July 08, 2025 | 805.65 | 794.4 | 794.4 | 824.45 | 788.1 | 41,079 |
| July 07, 2025 | 794.45 | 805.65 | 805.65 | 813.1 | 778.65 | 47,363 |
| July 04, 2025 | 775.1 | 786.75 | 786.75 | 792 | 768 | 40,332 |
| July 03, 2025 | 774.05 | 775.95 | 775.95 | 788 | 768.1 | 29,037 |
| July 02, 2025 | 786 | 774.05 | 774.05 | 789.95 | 761.55 | 41,197 |
| July 01, 2025 | 763.2 | 784.7 | 784.7 | 792.95 | 763.2 | 57,112 |
| June 30, 2025 | 740 | 774.8 | 774.8 | 784.9 | 720 | 62,918 |
| June 27, 2025 | 772 | 743.65 | 743.65 | 794.4 | 741 | 83,046 |
| June 26, 2025 | 743.5 | 768.65 | 768.65 | 772 | 739.05 | 72,289 |
| June 25, 2025 | 699.45 | 738.35 | 738.35 | 750 | 699.3 | 112,821 |