771.30
+2(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 772.9 | 771.3 | 771.3 | 779.35 | 766.8 | 71,991 |
| August 21, 2025 | 774.9 | 769.3 | 769.3 | 782.95 | 766.05 | 74,165 |
| August 20, 2025 | 772.9 | 768.2 | 768.2 | 776.6 | 761.65 | 39,928 |
| August 19, 2025 | 756 | 765.55 | 765.55 | 772.85 | 747.05 | 78,716 |
| August 18, 2025 | 751 | 750.7 | 750.7 | 756 | 744 | 48,293 |
| August 14, 2025 | 752 | 741.55 | 741.55 | 754 | 740 | 38,543 |
| August 13, 2025 | 736 | 752 | 752 | 753.75 | 734.05 | 69,128 |
| August 12, 2025 | 733 | 735.35 | 735.35 | 738 | 730 | 65,988 |
| August 11, 2025 | 734.05 | 733.5 | 733.5 | 742.5 | 730 | 49,632 |
| August 08, 2025 | 745.95 | 734.05 | 734.05 | 748.95 | 730.7 | 79,862 |
| August 07, 2025 | 749.1 | 748.35 | 748.35 | 757 | 739.75 | 87,248 |
| August 06, 2025 | 765.5 | 757 | 757 | 765.7 | 745 | 156,158 |
| August 05, 2025 | 764.2 | 767.65 | 767.65 | 771 | 756 | 85,128 |
| August 04, 2025 | 753.5 | 768.45 | 768.45 | 771 | 748.55 | 107,471 |
| August 01, 2025 | 767.5 | 753.5 | 753.5 | 773.9 | 751.1 | 66,016 |
| July 31, 2025 | 758 | 766.95 | 766.95 | 782 | 753.55 | 96,889 |
| July 30, 2025 | 780 | 768.15 | 768.15 | 786.5 | 765 | 89,458 |
| July 29, 2025 | 764.5 | 776.5 | 776.5 | 782 | 755.9 | 147,028 |
| July 28, 2025 | 781.5 | 764.1 | 764.1 | 786.95 | 760.5 | 209,278 |
| July 25, 2025 | 825 | 781.45 | 781.45 | 844 | 780 | 753,235 |
| July 24, 2025 | 815.95 | 808 | 808 | 819.65 | 801.25 | 97,032 |
| July 23, 2025 | 812 | 807.25 | 807.25 | 816.05 | 782.75 | 122,365 |
| July 22, 2025 | 818.8 | 812.45 | 812.45 | 824.15 | 807 | 61,400 |
| July 21, 2025 | 822.6 | 818.8 | 818.8 | 828.2 | 813.05 | 60,323 |
| July 18, 2025 | 819.5 | 822.6 | 822.6 | 830 | 806 | 112,572 |
| July 17, 2025 | 813 | 819.75 | 819.75 | 825 | 810.15 | 72,497 |
| July 16, 2025 | 825 | 818.4 | 818.4 | 829.2 | 813 | 108,087 |
| July 15, 2025 | 780 | 824.2 | 824.2 | 837 | 778.85 | 578,406 |
| July 14, 2025 | 777.55 | 776 | 776 | 783.15 | 770.05 | 65,834 |
| July 11, 2025 | 783.7 | 778.55 | 778.55 | 786.45 | 775 | 67,374 |
| July 10, 2025 | 778 | 780.45 | 780.45 | 786.9 | 777.6 | 51,721 |
| July 09, 2025 | 786.25 | 780.85 | 780.85 | 787.65 | 777.55 | 71,947 |
| July 08, 2025 | 796 | 782.4 | 782.4 | 811.5 | 780.1 | 170,364 |
| July 07, 2025 | 778.8 | 793.5 | 793.5 | 799.9 | 775.25 | 310,587 |
| July 04, 2025 | 757.9 | 778.8 | 778.8 | 785 | 754.9 | 445,890 |
| July 03, 2025 | 756.75 | 754.9 | 754.9 | 760 | 746.5 | 113,690 |
| July 02, 2025 | 758.1 | 751.95 | 751.95 | 762.85 | 750.1 | 105,279 |
| July 01, 2025 | 763 | 757.75 | 757.75 | 766.2 | 754 | 79,551 |
| June 30, 2025 | 769 | 761.75 | 761.75 | 773.35 | 760.55 | 97,770 |
| June 27, 2025 | 776 | 765.7 | 765.7 | 776 | 764.05 | 66,159 |
| June 26, 2025 | 782 | 769.45 | 769.45 | 786 | 768.5 | 180,606 |
| June 25, 2025 | 765 | 778.25 | 778.25 | 783.95 | 765 | 93,019 |
| June 24, 2025 | 775 | 773.5 | 773.5 | 780.75 | 760.05 | 143,906 |
| June 23, 2025 | 770 | 764.15 | 764.15 | 772.95 | 761.2 | 81,072 |
| June 20, 2025 | 760.85 | 775.7 | 775.7 | 780.65 | 753.75 | 153,721 |
| June 19, 2025 | 768.6 | 760.85 | 760.85 | 775.75 | 748 | 154,177 |
| June 18, 2025 | 790 | 768.6 | 768.6 | 795.2 | 766.7 | 123,453 |
| June 17, 2025 | 798 | 787.95 | 787.95 | 800 | 785 | 179,871 |
| June 16, 2025 | 785 | 791.5 | 791.5 | 798 | 781.2 | 64,364 |
| June 13, 2025 | 778.85 | 792.4 | 792.4 | 799.4 | 770.05 | 143,054 |
| June 12, 2025 | 800 | 788.5 | 788.5 | 810.75 | 786 | 181,513 |
| June 11, 2025 | 803.95 | 797.85 | 797.85 | 805.35 | 792.25 | 105,362 |
| June 10, 2025 | 812.45 | 799.85 | 799.85 | 812.8 | 797.5 | 114,557 |
| June 09, 2025 | 800 | 809.05 | 809.05 | 817.15 | 794.05 | 292,432 |
| June 06, 2025 | 804.95 | 789.95 | 789.95 | 807.4 | 778.1 | 247,148 |
| June 05, 2025 | 776.5 | 801.4 | 801.4 | 812.2 | 773.55 | 721,386 |
| June 04, 2025 | 745.3 | 775.2 | 775.2 | 779.9 | 743.2 | 608,078 |
| June 03, 2025 | 749 | 745.85 | 745.85 | 754.5 | 743 | 244,945 |
| June 02, 2025 | 746.95 | 746.45 | 746.45 | 750.7 | 744.55 | 142,754 |
| May 30, 2025 | 748 | 745.15 | 745.15 | 750.7 | 744.15 | 106,903 |