726.20
+17.65(+2.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 720 | 726.2 | 726.2 | 738 | 714.05 | 48,755 |
| August 14, 2025 | 720.25 | 708.55 | 708.55 | 722 | 705 | 26,731 |
| August 13, 2025 | 715 | 720.7 | 720.7 | 724.95 | 711.55 | 37,060 |
| August 12, 2025 | 718.9 | 710.05 | 710.05 | 725.45 | 708 | 36,478 |
| August 11, 2025 | 720 | 718.65 | 718.65 | 722.9 | 708.8 | 41,117 |
| August 08, 2025 | 727 | 715.6 | 715.6 | 735.6 | 714.05 | 37,428 |
| August 07, 2025 | 734.65 | 731.45 | 731.45 | 739.8 | 718 | 42,217 |
| August 06, 2025 | 752.9 | 734.6 | 734.6 | 752.9 | 731 | 20,942 |
| August 05, 2025 | 753.45 | 746.15 | 746.15 | 761.9 | 742 | 21,931 |
| August 04, 2025 | 727.85 | 752.05 | 752.05 | 758.4 | 722.5 | 71,738 |
| August 01, 2025 | 752.9 | 722.05 | 722.05 | 758.5 | 718 | 44,196 |
| July 31, 2025 | 735 | 749.15 | 749.15 | 769 | 725 | 55,037 |
| July 30, 2025 | 748.7 | 744.8 | 744.8 | 753.95 | 741 | 30,329 |
| July 29, 2025 | 732 | 745.6 | 745.6 | 749.05 | 731.8 | 52,842 |
| July 28, 2025 | 767.05 | 733.45 | 733.45 | 772.25 | 727.9 | 88,261 |
| July 25, 2025 | 788.9 | 766.3 | 766.3 | 788.9 | 761 | 55,215 |
| July 24, 2025 | 800.05 | 790.3 | 790.3 | 802.05 | 787 | 38,063 |
| July 23, 2025 | 809 | 801.2 | 801.2 | 813 | 795.35 | 46,036 |
| July 22, 2025 | 810 | 805.7 | 805.7 | 823.6 | 802 | 41,811 |
| July 21, 2025 | 815 | 809.6 | 809.6 | 816.3 | 801.05 | 39,735 |
| July 18, 2025 | 835.15 | 815.85 | 815.85 | 839.95 | 811.45 | 63,509 |
| July 17, 2025 | 832 | 835.15 | 835.15 | 846.4 | 827 | 56,541 |
| July 16, 2025 | 834.85 | 827.2 | 827.2 | 840.8 | 824.5 | 58,611 |
| July 15, 2025 | 820.15 | 834.6 | 834.6 | 857.7 | 820.15 | 229,534 |
| July 14, 2025 | 825 | 820.15 | 820.15 | 837.9 | 812.85 | 94,608 |
| July 11, 2025 | 851.95 | 828.35 | 828.35 | 856.75 | 824.15 | 127,366 |
| July 10, 2025 | 822.9 | 851.95 | 851.95 | 869 | 819.05 | 394,877 |
| July 09, 2025 | 839.1 | 822.85 | 822.85 | 855 | 815.1 | 342,336 |
| July 08, 2025 | 782.8 | 835 | 835 | 842 | 775.9 | 488,364 |
| July 07, 2025 | 793 | 783.05 | 783.05 | 795 | 780.1 | 39,146 |
| July 04, 2025 | 803.9 | 794.1 | 794.1 | 810.9 | 788 | 52,585 |
| July 03, 2025 | 788 | 800.1 | 800.1 | 815.75 | 783.75 | 197,838 |
| July 02, 2025 | 790 | 783.1 | 783.1 | 792 | 780 | 40,364 |
| July 01, 2025 | 792.4 | 786.85 | 786.85 | 798.35 | 782 | 44,522 |
| 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 |