734.65
-10.6(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 745 | 734.65 | 734.65 | 755 | 732 | 8,287 |
| August 21, 2025 | 732 | 745.25 | 745.25 | 752 | 732 | 9,847 |
| August 20, 2025 | 745.1 | 739.05 | 739.05 | 745.1 | 732.4 | 6,589 |
| August 19, 2025 | 719.1 | 737.7 | 737.7 | 743 | 719.1 | 10,550 |
| August 18, 2025 | 725.5 | 725.45 | 725.45 | 741.4 | 719.25 | 16,508 |
| August 14, 2025 | 719.65 | 723.6 | 723.6 | 736.6 | 714.5 | 15,310 |
| August 13, 2025 | 717.85 | 718.3 | 718.3 | 722.35 | 712.75 | 6,115 |
| August 12, 2025 | 720.3 | 717.8 | 717.8 | 726.45 | 713 | 8,327 |
| August 11, 2025 | 706.95 | 720.3 | 720.3 | 727.8 | 700.25 | 13,426 |
| August 08, 2025 | 722.35 | 706.9 | 706.9 | 729.85 | 702.55 | 19,985 |
| August 07, 2025 | 745.7 | 731.75 | 731.75 | 745.7 | 715.1 | 22,355 |
| August 06, 2025 | 746.8 | 746.9 | 746.9 | 764.8 | 741 | 91,475 |
| August 05, 2025 | 740 | 741.7 | 741.7 | 794.9 | 725 | 826,385 |
| August 04, 2025 | 721.9 | 709.85 | 709.85 | 721.9 | 695.05 | 15,992 |
| August 01, 2025 | 715.3 | 716.95 | 716.95 | 727.1 | 712.1 | 9,442 |
| July 31, 2025 | 728.1 | 715.3 | 715.3 | 728.1 | 703.5 | 12,323 |
| July 30, 2025 | 748.45 | 739.2 | 739.2 | 750.35 | 734 | 9,055 |
| July 29, 2025 | 758.55 | 748.4 | 748.4 | 758.55 | 745.2 | 6,822 |
| July 28, 2025 | 739.5 | 758.6 | 758.6 | 780.45 | 728 | 33,154 |
| July 25, 2025 | 764.6 | 739.45 | 739.45 | 764.6 | 735 | 7,426 |
| July 24, 2025 | 756.65 | 766.9 | 766.9 | 777.9 | 756.65 | 7,138 |
| July 23, 2025 | 769.15 | 768.1 | 768.1 | 781 | 761.05 | 12,273 |
| July 22, 2025 | 753 | 769.15 | 769.15 | 785.9 | 744.35 | 77,772 |
| July 21, 2025 | 745.1 | 742.55 | 742.55 | 755.95 | 734.9 | 85,873 |
| July 18, 2025 | 745 | 745.55 | 745.55 | 765 | 735 | 19,049 |
| July 17, 2025 | 730.85 | 744.5 | 744.5 | 757 | 715.05 | 88,804 |
| July 16, 2025 | 710.95 | 726.65 | 726.65 | 742 | 710.95 | 17,711 |
| July 15, 2025 | 701 | 710.9 | 710.9 | 720 | 701 | 9,730 |
| July 14, 2025 | 711.15 | 698.75 | 698.75 | 724.45 | 691.9 | 15,109 |
| July 11, 2025 | 712.35 | 711.1 | 711.1 | 715.5 | 705.85 | 7,719 |
| July 10, 2025 | 713.95 | 714.4 | 714.4 | 721 | 710 | 5,279 |
| July 09, 2025 | 714.85 | 713.9 | 713.9 | 719.8 | 708 | 4,070 |
| July 08, 2025 | 715 | 707.75 | 707.75 | 724.45 | 705.35 | 6,562 |
| July 07, 2025 | 719.4 | 714.95 | 714.95 | 728.95 | 712.05 | 10,590 |
| July 04, 2025 | 720.25 | 719.35 | 719.35 | 727 | 713.35 | 4,053 |
| July 03, 2025 | 723.2 | 720.25 | 720.25 | 730 | 716 | 7,904 |
| July 02, 2025 | 729.9 | 723.15 | 723.15 | 732.25 | 711 | 12,925 |
| July 01, 2025 | 729.8 | 729.85 | 729.85 | 739.1 | 723 | 14,872 |
| June 30, 2025 | 737.25 | 729.75 | 729.75 | 745.7 | 725.05 | 16,362 |
| June 27, 2025 | 732.95 | 737.55 | 737.55 | 758.45 | 727.1 | 14,321 |
| June 26, 2025 | 737.9 | 732.95 | 732.95 | 743.7 | 726.55 | 10,809 |
| June 25, 2025 | 753.5 | 743.8 | 743.8 | 762 | 737.1 | 36,719 |
| June 24, 2025 | 710 | 756.3 | 756.3 | 800 | 710 | 141,589 |
| June 23, 2025 | 717.3 | 701.95 | 701.95 | 717.3 | 693.8 | 8,432 |
| June 20, 2025 | 700.05 | 717.3 | 717.3 | 729.8 | 695.75 | 4,555 |
| June 19, 2025 | 718.45 | 700.05 | 700.05 | 727.75 | 698 | 4,693 |
| June 18, 2025 | 723.75 | 718.4 | 718.4 | 726.45 | 703.25 | 6,808 |
| June 17, 2025 | 734.85 | 723.7 | 723.7 | 741.7 | 719.1 | 4,696 |
| June 16, 2025 | 744.5 | 734.8 | 734.8 | 748.4 | 722 | 6,140 |
| June 13, 2025 | 754.8 | 738.3 | 738.3 | 754.8 | 735 | 7,158 |
| June 12, 2025 | 771.35 | 754.8 | 754.8 | 776.15 | 751 | 7,063 |
| June 11, 2025 | 763 | 771.3 | 771.3 | 780 | 761.6 | 14,016 |
| June 10, 2025 | 756.45 | 762.7 | 762.7 | 769.2 | 756.45 | 10,965 |
| June 09, 2025 | 758.95 | 760.9 | 760.9 | 764 | 751.05 | 6,466 |
| June 06, 2025 | 751.5 | 754.75 | 754.75 | 775 | 749.55 | 12,366 |
| June 05, 2025 | 755.05 | 751.45 | 751.45 | 764.75 | 749 | 5,585 |
| June 04, 2025 | 751.85 | 755 | 755 | 761.45 | 744.75 | 6,666 |
| June 03, 2025 | 762 | 747.3 | 747.3 | 773.25 | 740.05 | 9,214 |
| June 02, 2025 | 768.7 | 767.15 | 767.15 | 773.95 | 758.3 | 8,863 |
| May 30, 2025 | 781.65 | 768.7 | 768.7 | 787.45 | 765 | 9,954 |