743.65
-2.7(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 746.35 | 743.65 | 743.65 | 749.5 | 737.55 | 205,193 |
| September 05, 2025 | 745.5 | 746.35 | 746.35 | 749.4 | 733.6 | 204,460 |
| September 04, 2025 | 755 | 749.55 | 749.55 | 756.2 | 746.3 | 671,865 |
| September 03, 2025 | 744 | 748.15 | 748.15 | 750.05 | 739 | 101,016 |
| September 02, 2025 | 748 | 744 | 744 | 759.45 | 737.2 | 465,945 |
| September 01, 2025 | 746.3 | 748.35 | 748.35 | 750.7 | 738.75 | 132,295 |
| August 29, 2025 | 737.3 | 742.6 | 742.6 | 748 | 735 | 97,312 |
| August 28, 2025 | 738 | 733.45 | 733.45 | 747.9 | 731 | 105,063 |
| August 26, 2025 | 745 | 739.15 | 739.15 | 750 | 734.25 | 42,888 |
| August 25, 2025 | 746.1 | 748.15 | 748.15 | 760 | 744.65 | 59,081 |
| August 22, 2025 | 756.85 | 747 | 747 | 756.85 | 744.05 | 30,639 |
| August 21, 2025 | 760 | 752.9 | 752.9 | 761 | 751.3 | 70,683 |
| August 20, 2025 | 772.05 | 759.95 | 759.95 | 775.25 | 758.05 | 114,973 |
| August 19, 2025 | 771 | 775.35 | 775.35 | 782 | 761.35 | 99,396 |
| August 18, 2025 | 754 | 767.1 | 767.1 | 776.95 | 751 | 176,537 |
| August 14, 2025 | 743.9 | 741.2 | 741.2 | 746 | 733.05 | 26,441 |
| August 13, 2025 | 751 | 740 | 740 | 752.85 | 735 | 24,485 |
| August 12, 2025 | 760.7 | 749.15 | 749.15 | 761.15 | 733.15 | 71,776 |
| August 11, 2025 | 756 | 756.7 | 756.7 | 762.65 | 748.55 | 32,854 |
| August 08, 2025 | 774.4 | 760.5 | 760.5 | 781 | 755 | 36,265 |
| August 07, 2025 | 776 | 770.3 | 770.3 | 781.9 | 764.35 | 61,704 |
| August 06, 2025 | 784.5 | 782.9 | 782.9 | 796.85 | 774.2 | 99,212 |
| August 05, 2025 | 782.5 | 791.45 | 791.45 | 795 | 772.7 | 93,279 |
| August 04, 2025 | 784 | 782.7 | 782.7 | 799.45 | 773.05 | 140,067 |
| August 01, 2025 | 790 | 780.35 | 780.35 | 790 | 769.65 | 139,496 |
| July 31, 2025 | 800 | 790.5 | 790.5 | 800.45 | 783.1 | 100,814 |
| July 30, 2025 | 804.05 | 805.15 | 805.15 | 818 | 794.65 | 214,548 |
| July 29, 2025 | 795.6 | 797 | 797 | 801.95 | 783.3 | 115,979 |
| July 28, 2025 | 806.35 | 795.6 | 795.6 | 810 | 790 | 239,231 |
| July 25, 2025 | 817 | 804.05 | 804.05 | 817.7 | 777.85 | 328,304 |
| July 24, 2025 | 773.25 | 807.35 | 807.35 | 856 | 763 | 1.34M |
| July 23, 2025 | 756.4 | 763.75 | 763.75 | 767.6 | 754.55 | 43,959 |
| July 22, 2025 | 771 | 761.5 | 761.5 | 773.4 | 759 | 114,890 |
| July 21, 2025 | 785 | 776 | 776 | 785 | 768.05 | 61,067 |
| July 18, 2025 | 789.7 | 787.35 | 787.35 | 791.45 | 768.55 | 55,627 |
| July 17, 2025 | 784.3 | 785.6 | 785.6 | 803 | 770 | 185,153 |
| July 16, 2025 | 784.8 | 784.3 | 784.3 | 789.75 | 777.05 | 61,966 |
| July 15, 2025 | 766.95 | 778.7 | 778.7 | 780.45 | 766.95 | 99,503 |
| July 14, 2025 | 768 | 766.3 | 766.3 | 775.4 | 755 | 53,211 |
| July 11, 2025 | 780.35 | 765.2 | 765.2 | 780.35 | 748.5 | 277,726 |
| July 10, 2025 | 795.8 | 788.3 | 788.3 | 797.95 | 785.05 | 33,364 |
| July 09, 2025 | 786 | 794.25 | 794.25 | 799 | 786 | 41,034 |
| July 08, 2025 | 797 | 785.8 | 785.8 | 797 | 776.4 | 108,061 |
| July 07, 2025 | 794 | 792.85 | 792.85 | 798.35 | 789 | 61,918 |
| July 04, 2025 | 796.6 | 790.5 | 790.5 | 809.3 | 784.85 | 149,499 |
| July 03, 2025 | 823.45 | 797.3 | 797.3 | 832.4 | 794.4 | 148,827 |
| July 02, 2025 | 863 | 821.15 | 821.15 | 874 | 812 | 291,962 |
| July 01, 2025 | 860 | 851.85 | 851.85 | 890.75 | 847.3 | 184,695 |
| June 30, 2025 | 860 | 858.9 | 858.9 | 868.9 | 852.5 | 28,235 |
| June 27, 2025 | 867 | 856.6 | 856.6 | 874.6 | 851 | 110,542 |
| June 26, 2025 | 879.1 | 866.9 | 866.9 | 883.3 | 845.9 | 190,832 |
| June 25, 2025 | 893 | 878.7 | 878.7 | 903 | 875 | 107,364 |
| June 24, 2025 | 917.1 | 903.6 | 903.6 | 929.9 | 896.1 | 140,942 |
| June 23, 2025 | 905 | 923.4 | 923.4 | 945 | 892.6 | 283,373 |
| June 20, 2025 | 887.25 | 889.13 | 889.13 | 911.25 | 874.13 | 190,612 |
| June 19, 2025 | 912 | 888.88 | 888.88 | 912 | 883.4 | 67,324 |
| June 18, 2025 | 915 | 905.2 | 905.2 | 921.25 | 889.25 | 102,628 |
| June 17, 2025 | 935.5 | 907.6 | 907.6 | 935.5 | 904.33 | 123,184 |
| June 16, 2025 | 916.25 | 924.7 | 924.7 | 931.65 | 911.05 | 91,088 |
| June 13, 2025 | 907.5 | 911.78 | 911.78 | 917.5 | 891.03 | 100,716 |