710.05
+20.9(+3.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 689.95 | 710.05 | 710.05 | 712 | 685.35 | 33,130 |
| August 14, 2025 | 682.25 | 689.15 | 689.15 | 700 | 667.6 | 21,029 |
| August 13, 2025 | 683 | 685.7 | 685.7 | 697.9 | 675 | 28,749 |
| August 12, 2025 | 661 | 671.2 | 671.2 | 677.55 | 656.85 | 9,713 |
| August 11, 2025 | 656.6 | 656.5 | 656.5 | 664.9 | 651.1 | 6,826 |
| August 08, 2025 | 666.7 | 656.25 | 656.25 | 666.7 | 653.6 | 5,792 |
| August 07, 2025 | 663 | 666.7 | 666.7 | 678 | 659 | 7,035 |
| August 06, 2025 | 686.9 | 664.7 | 664.7 | 686.9 | 662.75 | 9,671 |
| August 05, 2025 | 668.05 | 686.9 | 686.9 | 699.65 | 665.6 | 21,262 |
| August 04, 2025 | 679.6 | 673 | 673 | 682.75 | 667.5 | 6,888 |
| August 01, 2025 | 670 | 679.6 | 679.6 | 688 | 658.15 | 20,808 |
| July 31, 2025 | 660 | 660.2 | 660.2 | 669 | 655.5 | 7,341 |
| July 30, 2025 | 661 | 664.35 | 664.35 | 669.95 | 661 | 5,948 |
| July 29, 2025 | 655.15 | 664.75 | 664.75 | 678 | 655.15 | 9,702 |
| July 28, 2025 | 679.25 | 659.75 | 659.75 | 682 | 653 | 23,732 |
| July 25, 2025 | 695.95 | 679.25 | 679.25 | 695.95 | 672.9 | 27,056 |
| July 24, 2025 | 688.6 | 695.95 | 695.95 | 707.5 | 687.2 | 19,666 |
| July 23, 2025 | 697 | 692.75 | 692.75 | 700 | 685.85 | 13,060 |
| July 22, 2025 | 699.85 | 698.1 | 698.1 | 701.05 | 686.1 | 30,875 |
| July 21, 2025 | 695 | 694.05 | 694.05 | 697.9 | 686 | 39,827 |
| July 18, 2025 | 695.05 | 691.05 | 691.05 | 704.95 | 690 | 19,387 |
| July 17, 2025 | 710 | 700.9 | 700.9 | 714.1 | 697.15 | 19,016 |
| July 16, 2025 | 719.95 | 707.1 | 707.1 | 725.95 | 705.15 | 17,627 |
| July 15, 2025 | 719 | 720.65 | 720.65 | 725 | 713.35 | 7,205 |
| July 14, 2025 | 720.1 | 719.05 | 719.05 | 727.55 | 715.1 | 6,816 |
| July 11, 2025 | 744.35 | 726.4 | 726.4 | 750 | 720.35 | 70,204 |
| July 10, 2025 | 717.75 | 736.25 | 736.25 | 754 | 707.55 | 38,268 |
| July 09, 2025 | 714.8 | 717.7 | 717.7 | 730 | 701.2 | 23,691 |
| July 08, 2025 | 718.95 | 709.3 | 709.3 | 718.95 | 701 | 19,746 |
| July 07, 2025 | 716.8 | 713.8 | 713.8 | 725 | 706.1 | 27,077 |
| July 04, 2025 | 702.4 | 716.45 | 716.45 | 720.95 | 700.2 | 15,734 |
| July 03, 2025 | 713 | 707 | 707 | 723.6 | 706 | 11,938 |
| July 02, 2025 | 725.75 | 718.55 | 718.55 | 727.55 | 716 | 13,950 |
| July 01, 2025 | 715.2 | 725.75 | 725.75 | 731.3 | 709 | 67,867 |
| June 30, 2025 | 734.95 | 719.8 | 719.8 | 735 | 717 | 16,238 |
| June 27, 2025 | 724.4 | 731.05 | 731.05 | 742.45 | 722.7 | 18,406 |
| June 26, 2025 | 732 | 729.95 | 729.95 | 738 | 722 | 10,353 |
| June 25, 2025 | 721 | 732.2 | 732.2 | 735 | 720.55 | 8,765 |
| June 24, 2025 | 730.55 | 720.25 | 720.25 | 734.9 | 718 | 6,293 |
| June 23, 2025 | 727.85 | 730.15 | 730.15 | 732.45 | 714.95 | 19,012 |
| June 20, 2025 | 715.1 | 727.85 | 727.85 | 731.25 | 707.55 | 33,660 |
| June 19, 2025 | 722.9 | 726.4 | 726.4 | 735 | 708.1 | 23,259 |
| June 18, 2025 | 702.2 | 718.4 | 718.4 | 723 | 701 | 12,827 |
| June 17, 2025 | 704.15 | 707.6 | 707.6 | 714.5 | 697.05 | 19,261 |
| June 16, 2025 | 688.55 | 698.85 | 698.85 | 717.75 | 688.55 | 24,605 |
| June 13, 2025 | 691 | 695.45 | 695.45 | 702.4 | 681.85 | 14,658 |
| June 12, 2025 | 697 | 700.55 | 700.55 | 717.8 | 696.25 | 13,226 |
| June 11, 2025 | 707.2 | 699.95 | 699.95 | 710 | 698 | 20,147 |
| June 10, 2025 | 712.25 | 707.2 | 707.2 | 718.1 | 705 | 16,252 |
| June 09, 2025 | 719.85 | 712.25 | 712.25 | 725.9 | 711 | 12,624 |
| June 06, 2025 | 722.5 | 714.45 | 714.45 | 727.55 | 713.2 | 7,269 |
| June 05, 2025 | 738 | 722.5 | 722.5 | 744.45 | 719 | 17,043 |
| June 04, 2025 | 734.4 | 731.7 | 731.7 | 751 | 707.75 | 111,440 |
| June 03, 2025 | 726 | 728.8 | 728.8 | 740.45 | 720.65 | 17,596 |
| June 02, 2025 | 707.7 | 725.15 | 725.15 | 735 | 706 | 18,365 |
| May 30, 2025 | 734 | 712 | 712 | 734 | 710.05 | 9,124 |
| May 29, 2025 | 719.65 | 729.9 | 729.9 | 735.6 | 707.6 | 26,624 |
| May 28, 2025 | 728.1 | 719.65 | 719.65 | 730.95 | 712.85 | 9,118 |
| May 27, 2025 | 720 | 728.1 | 728.1 | 733 | 715 | 39,655 |
| May 26, 2025 | 714 | 720.85 | 720.85 | 728.45 | 706.25 | 16,875 |