772.40
+50.2(+6.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 749.4 | 772.4 | 772.4 | 778 | 735 | 946,697 |
| August 14, 2025 | 718 | 722.2 | 722.2 | 726.9 | 716.7 | 81,082 |
| August 13, 2025 | 726 | 716.9 | 716.9 | 726.15 | 714.65 | 64,558 |
| August 12, 2025 | 722.6 | 720.2 | 720.2 | 730.95 | 719.05 | 105,464 |
| August 11, 2025 | 713.05 | 721.95 | 721.95 | 726 | 710 | 87,665 |
| August 08, 2025 | 735.6 | 722.75 | 722.75 | 735.6 | 720.15 | 109,664 |
| August 07, 2025 | 727 | 729.8 | 729.8 | 733.5 | 721.2 | 104,115 |
| August 06, 2025 | 738.8 | 733.65 | 733.65 | 751.95 | 720.65 | 143,870 |
| August 05, 2025 | 746 | 738.3 | 738.3 | 752 | 734.45 | 287,909 |
| August 04, 2025 | 754.05 | 745.15 | 745.15 | 756.2 | 742.75 | 96,575 |
| August 01, 2025 | 750.5 | 754.65 | 754.65 | 763.8 | 746.55 | 120,235 |
| July 31, 2025 | 759 | 750 | 750 | 759 | 747 | 169,109 |
| July 30, 2025 | 774.35 | 763.65 | 763.65 | 774.35 | 759.45 | 121,677 |
| July 29, 2025 | 750 | 767.9 | 767.9 | 774 | 746.25 | 243,323 |
| July 28, 2025 | 772.05 | 750.3 | 750.3 | 773.3 | 744.3 | 223,900 |
| July 25, 2025 | 773.05 | 772.05 | 772.05 | 783 | 764.6 | 267,542 |
| July 24, 2025 | 790 | 777.55 | 777.55 | 814.65 | 770 | 1.2M |
| July 23, 2025 | 769 | 788.65 | 788.65 | 794.4 | 756.25 | 675,014 |
| July 22, 2025 | 753.8 | 762.8 | 762.8 | 766.9 | 750.2 | 241,704 |
| July 21, 2025 | 756.05 | 750.3 | 750.3 | 760.75 | 742.95 | 145,638 |
| July 18, 2025 | 749.55 | 756.05 | 756.05 | 767 | 746 | 327,137 |
| July 17, 2025 | 753 | 749.55 | 749.55 | 753.55 | 745.25 | 225,217 |
| July 16, 2025 | 730 | 749.05 | 749.05 | 769 | 726.4 | 1.52M |
| July 15, 2025 | 721.3 | 724.2 | 724.2 | 729.4 | 720.5 | 271,281 |
| July 14, 2025 | 728 | 720.65 | 720.65 | 728 | 717.75 | 56,822 |
| July 11, 2025 | 731 | 727.85 | 727.85 | 737 | 724 | 156,961 |
| July 10, 2025 | 739.5 | 732.95 | 732.95 | 739.7 | 730 | 54,680 |
| July 09, 2025 | 737 | 734.7 | 734.7 | 743.4 | 732 | 118,328 |
| July 08, 2025 | 735 | 735.95 | 735.95 | 740.5 | 725.7 | 89,739 |
| July 07, 2025 | 732.9 | 730.55 | 730.55 | 735.65 | 725 | 71,212 |
| July 04, 2025 | 736.65 | 732.9 | 732.9 | 738.95 | 727.05 | 192,994 |
| July 03, 2025 | 745.5 | 736.65 | 736.65 | 745.5 | 735 | 318,124 |
| July 02, 2025 | 744.9 | 743.9 | 743.9 | 747.9 | 733 | 392,575 |
| July 01, 2025 | 738.75 | 741.15 | 741.15 | 744.1 | 732 | 93,353 |
| June 30, 2025 | 746.05 | 740.5 | 740.5 | 753.45 | 736 | 143,668 |
| June 27, 2025 | 755 | 754.8 | 754.8 | 759.45 | 740.25 | 326,621 |
| June 26, 2025 | 716.2 | 750.5 | 750.5 | 755.2 | 715.8 | 620,800 |
| June 25, 2025 | 714.9 | 714.5 | 714.5 | 719.95 | 711 | 76,720 |
| June 24, 2025 | 712.45 | 710.95 | 710.95 | 716 | 704.55 | 107,584 |
| June 23, 2025 | 705 | 705.75 | 705.75 | 718 | 702 | 119,782 |
| June 20, 2025 | 709.25 | 707.85 | 707.85 | 714.5 | 704.6 | 125,339 |
| June 19, 2025 | 719.75 | 709.25 | 709.25 | 721.5 | 695 | 191,524 |
| June 18, 2025 | 724 | 715.5 | 715.5 | 731.45 | 711 | 107,377 |
| June 17, 2025 | 740.95 | 728.65 | 728.65 | 748.55 | 722.2 | 135,274 |
| June 16, 2025 | 740 | 740.6 | 740.6 | 746.2 | 726.45 | 137,233 |
| June 13, 2025 | 740 | 746.2 | 746.2 | 750.9 | 724.6 | 147,161 |
| June 12, 2025 | 773 | 750.6 | 750.6 | 775.9 | 745.5 | 254,645 |
| June 11, 2025 | 761 | 761.7 | 761.7 | 766.85 | 757.55 | 133,579 |
| June 10, 2025 | 771.05 | 760.75 | 760.75 | 795.85 | 755.2 | 348,274 |
| June 09, 2025 | 757.3 | 765.15 | 765.15 | 767 | 751.8 | 119,131 |
| June 06, 2025 | 765 | 757.3 | 757.3 | 769.15 | 748.5 | 206,001 |
| June 05, 2025 | 760.7 | 762.15 | 762.15 | 770 | 750.1 | 292,141 |
| June 04, 2025 | 764.5 | 760.7 | 760.7 | 768.5 | 752 | 117,620 |
| June 03, 2025 | 760 | 759.55 | 759.55 | 768.95 | 757 | 107,864 |
| June 02, 2025 | 762.3 | 765.95 | 765.95 | 774.95 | 748.05 | 353,699 |
| May 30, 2025 | 767.95 | 765.4 | 765.4 | 770 | 756.2 | 201,122 |
| May 29, 2025 | 745.25 | 768.7 | 768.7 | 776.25 | 745.25 | 660,898 |
| May 28, 2025 | 738 | 744 | 744 | 745.75 | 733.05 | 208,342 |
| May 27, 2025 | 729.9 | 734.75 | 734.75 | 737.9 | 725.35 | 144,434 |
| May 26, 2025 | 719.1 | 729.9 | 729.9 | 739.85 | 717.45 | 286,342 |