738.00
+1(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 738 | 737 | 737 | 746.15 | 728.75 | 21,620 |
| September 04, 2025 | 749.95 | 744.2 | 744.2 | 775 | 735.45 | 149,974 |
| September 03, 2025 | 732.5 | 739.05 | 739.05 | 749.95 | 725.05 | 19,834 |
| September 02, 2025 | 746.7 | 739.2 | 739.2 | 752.45 | 733.2 | 58,619 |
| September 01, 2025 | 711.5 | 746.7 | 746.7 | 758.8 | 711.5 | 104,079 |
| August 29, 2025 | 718 | 718.05 | 718.05 | 727.2 | 709 | 63,539 |
| August 28, 2025 | 702 | 721.5 | 721.5 | 733.95 | 696.6 | 136,814 |
| August 26, 2025 | 712.3 | 708.15 | 708.15 | 721.05 | 700.15 | 104,205 |
| August 25, 2025 | 697 | 708.6 | 708.6 | 720.45 | 697 | 62,715 |
| August 22, 2025 | 710.6 | 700.15 | 700.15 | 716.35 | 697.1 | 45,521 |
| August 21, 2025 | 715 | 710.6 | 710.6 | 736.85 | 702.65 | 160,576 |
| August 20, 2025 | 684.9 | 716.75 | 716.75 | 724.8 | 683.95 | 304,509 |
| August 19, 2025 | 662.3 | 688.05 | 688.05 | 694 | 652 | 1.32M |
| August 18, 2025 | 664.6 | 658.85 | 658.85 | 664.85 | 653.8 | 330,127 |
| August 14, 2025 | 669 | 664.6 | 664.6 | 670 | 658.4 | 131,278 |
| August 13, 2025 | 671 | 669 | 669 | 673 | 666.45 | 280,168 |
| August 12, 2025 | 677.15 | 669.45 | 669.45 | 681.5 | 653.8 | 43,917 |
| August 11, 2025 | 676 | 678.2 | 678.2 | 683.15 | 671.25 | 43,773 |
| August 08, 2025 | 688 | 677 | 677 | 692.4 | 675.5 | 22,288 |
| August 07, 2025 | 692.8 | 683.95 | 683.95 | 693 | 673 | 102,684 |
| August 06, 2025 | 714 | 692.8 | 692.8 | 714 | 685.25 | 79,269 |
| August 05, 2025 | 710.25 | 711 | 711 | 717.95 | 706.1 | 45,271 |
| August 04, 2025 | 717.75 | 710.6 | 710.6 | 720.8 | 701.3 | 41,360 |
| August 01, 2025 | 727.75 | 719.5 | 719.5 | 738.7 | 716 | 24,202 |
| July 31, 2025 | 745.2 | 727.75 | 727.75 | 749.35 | 723 | 40,270 |
| July 30, 2025 | 764.8 | 750.95 | 750.95 | 766 | 745.2 | 23,723 |
| July 29, 2025 | 758 | 760.8 | 760.8 | 779.15 | 736.25 | 116,082 |
| July 28, 2025 | 762 | 754 | 754 | 762.9 | 738.5 | 70,013 |
| July 25, 2025 | 770 | 767.7 | 767.7 | 773 | 742.75 | 86,122 |
| July 24, 2025 | 769.55 | 770.6 | 770.6 | 775 | 743.5 | 159,937 |
| July 23, 2025 | 760.15 | 777.3 | 777.3 | 788.95 | 734.15 | 638,529 |
| July 22, 2025 | 757.3 | 760.15 | 760.15 | 769.8 | 752.2 | 214,991 |
| July 21, 2025 | 771.6 | 758.85 | 758.85 | 773.4 | 755 | 47,845 |
| July 18, 2025 | 776.15 | 771.65 | 771.65 | 789.45 | 762.7 | 31,358 |
| July 17, 2025 | 775.5 | 776.15 | 776.15 | 788.9 | 766.85 | 42,821 |
| July 16, 2025 | 788.7 | 775.5 | 775.5 | 791.95 | 771.7 | 42,606 |
| July 15, 2025 | 785.5 | 788.7 | 788.7 | 806.4 | 780 | 104,920 |
| July 14, 2025 | 769 | 789.85 | 789.85 | 796.25 | 767.45 | 27,754 |
| July 11, 2025 | 785.3 | 774.4 | 774.4 | 789.95 | 768.15 | 24,368 |
| July 10, 2025 | 807.9 | 785.45 | 785.45 | 809.9 | 783.55 | 41,946 |
| July 09, 2025 | 788.8 | 807.85 | 807.85 | 819.2 | 779.9 | 110,555 |
| July 08, 2025 | 773 | 795.1 | 795.1 | 800 | 765.15 | 99,540 |
| July 07, 2025 | 759.9 | 773 | 773 | 781 | 757.7 | 87,250 |
| July 04, 2025 | 764 | 756.4 | 756.4 | 811.7 | 753.1 | 653,856 |
| July 03, 2025 | 759.5 | 760.2 | 760.2 | 764.4 | 749.5 | 46,599 |
| July 02, 2025 | 768 | 759.75 | 759.75 | 771.05 | 756.65 | 43,457 |
| July 01, 2025 | 745.1 | 768 | 768 | 772.65 | 738.3 | 132,358 |
| June 30, 2025 | 751.65 | 745.1 | 745.1 | 756.5 | 740.55 | 48,575 |
| June 27, 2025 | 745.15 | 751.65 | 751.65 | 756 | 739.15 | 62,557 |
| June 26, 2025 | 748.8 | 745.15 | 745.15 | 756 | 741 | 33,395 |
| June 25, 2025 | 739 | 748.8 | 748.8 | 757.95 | 733.35 | 300,137 |
| June 24, 2025 | 730.9 | 736.85 | 736.85 | 747.8 | 722.5 | 166,577 |
| June 23, 2025 | 699 | 730.95 | 730.95 | 734.3 | 691.85 | 199,578 |
| June 20, 2025 | 696.25 | 699 | 699 | 708.95 | 687.1 | 1.76M |
| June 19, 2025 | 700.9 | 696.25 | 696.25 | 700.9 | 693.4 | 28,799 |
| June 18, 2025 | 697.6 | 700.9 | 700.9 | 703 | 683.45 | 123,488 |
| June 17, 2025 | 699.5 | 693.95 | 693.95 | 704.7 | 690.1 | 31,698 |
| June 16, 2025 | 715 | 699.5 | 699.5 | 716 | 695.75 | 272,746 |
| June 13, 2025 | 695 | 716.05 | 716.05 | 718.95 | 691.45 | 115,027 |
| June 12, 2025 | 703.5 | 703.75 | 703.75 | 710.55 | 697.4 | 47,275 |