789.50
+8.35(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 784.95 | 789.5 | 789.5 | 797.7 | 782 | 76,654 |
| June 27, 2025 | 786.9 | 781.15 | 781.15 | 796.4 | 780 | 71,434 |
| June 26, 2025 | 779 | 783.35 | 783.35 | 804.45 | 777.65 | 109,920 |
| June 25, 2025 | 778.8 | 775.1 | 775.1 | 785.5 | 772 | 58,673 |
| June 24, 2025 | 779 | 767.65 | 767.65 | 784.5 | 765 | 71,003 |
| June 23, 2025 | 770 | 766.45 | 766.45 | 776.35 | 764.6 | 56,728 |
| June 20, 2025 | 769.7 | 780.55 | 780.55 | 783.7 | 759 | 85,144 |
| June 19, 2025 | 783.35 | 766.4 | 766.4 | 796 | 758.45 | 120,140 |
| June 18, 2025 | 782.2 | 783.1 | 783.1 | 806 | 774 | 157,991 |
| June 17, 2025 | 771 | 778.6 | 778.6 | 825 | 770 | 384,102 |
| June 16, 2025 | 775.9 | 772.85 | 772.85 | 781 | 752 | 78,560 |
| June 13, 2025 | 774 | 773.2 | 773.2 | 789.5 | 768.95 | 84,527 |
| June 12, 2025 | 806.25 | 793.15 | 793.15 | 822.1 | 784.4 | 140,811 |
| June 11, 2025 | 825.95 | 810.2 | 810.2 | 841.75 | 805.35 | 263,294 |
| June 10, 2025 | 790 | 824.95 | 824.95 | 859.4 | 790 | 1.11M |
| June 09, 2025 | 774 | 785.6 | 785.6 | 792 | 764.3 | 216,438 |
| June 06, 2025 | 775 | 770.45 | 770.45 | 784.7 | 764.05 | 92,709 |
| June 05, 2025 | 750 | 771.7 | 771.7 | 808.4 | 750 | 446,664 |
| June 04, 2025 | 745.2 | 746.35 | 746.35 | 751.4 | 737.5 | 55,163 |
| June 03, 2025 | 756.9 | 746.75 | 746.75 | 765.9 | 744.1 | 52,071 |
| June 02, 2025 | 744 | 755.35 | 755.35 | 764 | 740 | 56,526 |
| May 30, 2025 | 754.7 | 748.3 | 748.3 | 760.9 | 743.2 | 58,417 |
| May 29, 2025 | 755.4 | 757.95 | 757.95 | 790 | 753.8 | 164,659 |
| May 28, 2025 | 748.6 | 752.5 | 752.5 | 765 | 744.2 | 40,269 |
| May 27, 2025 | 756.5 | 747.05 | 747.05 | 756.5 | 744 | 38,807 |
| May 26, 2025 | 748.7 | 750.8 | 750.8 | 757.5 | 745.05 | 40,272 |
| May 23, 2025 | 735.95 | 746.4 | 746.4 | 755.35 | 730.5 | 52,346 |
| May 22, 2025 | 754.9 | 735.95 | 735.95 | 756.1 | 729 | 46,093 |
| May 21, 2025 | 743.2 | 751.4 | 751.4 | 764.8 | 742.05 | 54,993 |
| May 20, 2025 | 769.85 | 748.1 | 748.1 | 770 | 746 | 63,316 |
| May 19, 2025 | 762 | 761.1 | 761.1 | 784.7 | 756.75 | 101,478 |
| May 16, 2025 | 763 | 759.55 | 759.55 | 774.2 | 756.1 | 76,861 |
| May 15, 2025 | 751.5 | 759 | 759 | 770 | 749.4 | 77,475 |
| May 14, 2025 | 739.8 | 750.45 | 750.45 | 756.4 | 732.1 | 68,645 |
| May 13, 2025 | 736.05 | 734.45 | 734.45 | 754.45 | 728.8 | 69,015 |
| May 12, 2025 | 712 | 737.3 | 737.3 | 743.6 | 712 | 86,415 |
| May 09, 2025 | 670.2 | 689.9 | 689.9 | 693.9 | 667.75 | 36,113 |
| May 08, 2025 | 714.65 | 685.7 | 685.7 | 723.65 | 676.5 | 48,859 |
| May 07, 2025 | 690 | 708.45 | 708.45 | 712 | 681.55 | 51,399 |
| May 06, 2025 | 723.9 | 694.85 | 694.85 | 727.2 | 690 | 112,006 |
| May 05, 2025 | 712 | 721.4 | 721.4 | 725.05 | 711 | 65,695 |
| May 02, 2025 | 702 | 711.55 | 711.55 | 715.95 | 697.7 | 52,937 |
| April 30, 2025 | 729 | 705.85 | 705.85 | 730.85 | 702.25 | 60,971 |
| April 29, 2025 | 743.5 | 727.6 | 727.6 | 755 | 723.1 | 57,266 |
| April 28, 2025 | 733 | 739.8 | 739.8 | 747.05 | 730.1 | 85,418 |
| April 25, 2025 | 775 | 736.65 | 736.65 | 777.8 | 727 | 153,922 |
| April 24, 2025 | 777 | 772.75 | 772.75 | 794 | 770 | 65,558 |
| April 23, 2025 | 789 | 779.4 | 779.4 | 794.9 | 766.75 | 75,017 |
| April 22, 2025 | 793 | 784.85 | 784.85 | 809.1 | 782.4 | 127,241 |
| April 21, 2025 | 799 | 795.75 | 795.75 | 804 | 783.75 | 88,283 |
| April 17, 2025 | 783 | 792.4 | 792.4 | 799.9 | 775.4 | 113,051 |
| April 16, 2025 | 756.1 | 777.2 | 777.2 | 816.9 | 756.05 | 624,665 |
| April 15, 2025 | 760.2 | 750.85 | 750.85 | 769.45 | 749 | 139,193 |
| April 11, 2025 | 773.95 | 749.9 | 749.9 | 775 | 742.7 | 159,309 |
| April 09, 2025 | 759 | 753.9 | 753.9 | 780 | 740.5 | 290,842 |
| April 08, 2025 | 738.9 | 753.45 | 753.45 | 769.8 | 714 | 208,360 |
| April 07, 2025 | 671 | 708.6 | 708.6 | 727 | 645.25 | 152,185 |
| April 04, 2025 | 777.05 | 734.3 | 734.3 | 784.75 | 722.05 | 352,693 |
| April 03, 2025 | 734.7 | 786.1 | 786.1 | 802.2 | 727.5 | 352,914 |
| April 02, 2025 | 751 | 739.05 | 739.05 | 765.45 | 728.55 | 113,106 |