728.65
-22.1(-2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 740 | 728.65 | 728.65 | 745 | 720 | 677,410 |
| September 25, 2025 | 729.95 | 750.75 | 750.75 | 775 | 715.15 | 3.38M |
| September 24, 2025 | 749.05 | 731.9 | 731.9 | 750 | 725.6 | 525,674 |
| September 23, 2025 | 765 | 750.45 | 750.45 | 770.7 | 738.5 | 1.14M |
| September 22, 2025 | 828.35 | 764.2 | 764.2 | 828.35 | 751.6 | 1.76M |
| September 19, 2025 | 794.5 | 825.05 | 825.05 | 851 | 789 | 4.73M |
| September 18, 2025 | 786.75 | 790.55 | 790.55 | 798.95 | 776.1 | 495,697 |
| September 17, 2025 | 776.95 | 785.15 | 785.15 | 794.65 | 774.85 | 784,118 |
| September 16, 2025 | 798 | 776.95 | 776.95 | 811.35 | 773.3 | 728,909 |
| September 15, 2025 | 782 | 794 | 794 | 799.4 | 771.1 | 1.11M |
| September 12, 2025 | 786 | 777.4 | 777.4 | 804.6 | 762.1 | 1.36M |
| September 11, 2025 | 802.55 | 779.95 | 779.95 | 833.75 | 771.1 | 2.56M |
| September 10, 2025 | 823.95 | 796.5 | 796.5 | 829 | 790.15 | 1.13M |
| September 09, 2025 | 840.9 | 822.65 | 822.65 | 857.2 | 810.15 | 2.01M |
| September 08, 2025 | 880 | 833.65 | 833.65 | 893.45 | 823.3 | 3.11M |
| September 05, 2025 | 800 | 877.2 | 877.2 | 902.65 | 799.35 | 8.89M |
| September 04, 2025 | 815 | 796.45 | 796.45 | 838.25 | 781.4 | 6.89M |
| September 03, 2025 | 792.1 | 812.1 | 812.1 | 828.9 | 787.85 | 17.64M |
| September 02, 2025 | 656.8 | 763.9 | 763.9 | 784.6 | 648.85 | 14.49M |
| September 01, 2025 | 667.1 | 653.85 | 653.85 | 675.5 | 648.25 | 522,051 |
| August 29, 2025 | 658 | 666.25 | 666.25 | 668.5 | 646.3 | 850,074 |
| August 28, 2025 | 631.25 | 657.75 | 657.75 | 663 | 625.35 | 1.12M |
| August 26, 2025 | 647 | 631.25 | 631.25 | 654 | 627.1 | 727,416 |
| August 25, 2025 | 660 | 647.1 | 647.1 | 669.9 | 638.1 | 1.08M |
| August 22, 2025 | 706.5 | 657.75 | 657.75 | 707.8 | 651 | 1.72M |
| August 21, 2025 | 710 | 712.2 | 712.2 | 717.75 | 690 | 1.24M |
| August 20, 2025 | 669.8 | 707.35 | 707.35 | 711.4 | 663.1 | 2.62M |
| August 19, 2025 | 664 | 665.2 | 665.2 | 670 | 650.4 | 711,348 |
| August 18, 2025 | 665 | 664.15 | 664.15 | 695 | 657 | 1.75M |
| August 14, 2025 | 661.9 | 659.6 | 659.6 | 670 | 645.05 | 1.02M |
| August 13, 2025 | 616 | 660.4 | 660.4 | 672.7 | 613.25 | 2.16M |
| August 12, 2025 | 626 | 608.5 | 608.5 | 635.35 | 605.7 | 754,166 |
| August 11, 2025 | 640 | 624.65 | 624.65 | 645.85 | 616.6 | 1.17M |
| August 08, 2025 | 653.5 | 635.1 | 635.1 | 663.4 | 627.5 | 3.58M |
| August 07, 2025 | 621.6 | 649.25 | 649.25 | 664 | 602.15 | 7.63M |
| August 06, 2025 | 664.35 | 620.75 | 620.75 | 681.4 | 611.1 | 1.68M |
| August 05, 2025 | 649 | 658.6 | 658.6 | 679.95 | 648.6 | 2.41M |
| August 04, 2025 | 688.4 | 648.2 | 648.2 | 692.1 | 635.55 | 4.44M |
| August 01, 2025 | 702 | 688.4 | 688.4 | 728.45 | 680 | 8.86M |
| July 31, 2025 | 643.25 | 691 | 691 | 714 | 625.2 | 11.62M |
| July 30, 2025 | 699.95 | 656.25 | 656.25 | 702.7 | 620.3 | 7.6M |
| July 29, 2025 | 671.95 | 710.3 | 710.3 | 721.5 | 659.5 | 25.69M |
| July 28, 2025 | 590.95 | 658.9 | 658.9 | 680 | 585.35 | 28.14M |
| July 25, 2025 | 512.55 | 584.95 | 584.95 | 598.65 | 500.25 | 16.64M |
| July 24, 2025 | 513 | 505.95 | 505.95 | 531 | 502.1 | 278,740 |
| July 23, 2025 | 518.55 | 513.25 | 513.25 | 519.05 | 505 | 287,186 |
| July 22, 2025 | 532 | 518.55 | 518.55 | 532.8 | 513.05 | 421,594 |
| July 21, 2025 | 521.75 | 525.05 | 525.05 | 544.9 | 512.5 | 1.14M |
| July 18, 2025 | 481.5 | 525.35 | 525.35 | 545 | 474.05 | 9.22M |
| July 17, 2025 | 477.9 | 465.95 | 465.95 | 494 | 457.35 | 345,226 |
| July 16, 2025 | 464 | 473.15 | 473.15 | 474.35 | 464 | 76,965 |
| July 15, 2025 | 460 | 463.75 | 463.75 | 467 | 454.9 | 98,702 |
| July 14, 2025 | 455 | 450.3 | 450.3 | 457.4 | 448 | 59,639 |
| July 11, 2025 | 452.2 | 450.65 | 450.65 | 461.2 | 447.8 | 73,130 |
| July 10, 2025 | 462 | 456.6 | 456.6 | 466 | 452.8 | 56,972 |
| July 09, 2025 | 462 | 461.9 | 461.9 | 468 | 460 | 47,630 |
| July 08, 2025 | 466 | 465.25 | 465.25 | 471.05 | 455.9 | 266,308 |
| July 07, 2025 | 473 | 461.3 | 461.3 | 479.85 | 456.75 | 88,380 |
| July 04, 2025 | 474.45 | 471.2 | 471.2 | 474.9 | 465.35 | 57,546 |
| July 03, 2025 | 485.35 | 475.2 | 475.2 | 489.9 | 473.4 | 121,938 |