713.90
+6.15(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 791.7 | 783.3 | 783.3 | 799 | 780 | 13,909 |
| May 28, 2025 | 770.15 | 791.7 | 791.7 | 799 | 769.75 | 14,192 |
| May 27, 2025 | 780.95 | 770.15 | 770.15 | 783.9 | 763 | 16,544 |
| May 26, 2025 | 770.85 | 775.9 | 775.9 | 802 | 766.95 | 41,376 |
| May 23, 2025 | 791.05 | 764.75 | 764.75 | 813.45 | 755 | 70,753 |
| May 22, 2025 | 768.05 | 801.05 | 801.05 | 821 | 765.8 | 150,297 |
| May 21, 2025 | 756.8 | 768 | 768 | 829.9 | 743.1 | 33,593 |
| May 20, 2025 | 752.1 | 764.95 | 764.95 | 774.6 | 727.45 | 16,654 |
| May 19, 2025 | 766.8 | 746.4 | 746.4 | 779.95 | 735.45 | 26,147 |
| May 16, 2025 | 766 | 755.45 | 755.45 | 773.75 | 752.2 | 11,746 |
| May 15, 2025 | 760.5 | 768.35 | 768.35 | 781.95 | 735.7 | 27,383 |
| May 14, 2025 | 772.65 | 765.5 | 765.5 | 805 | 755.2 | 106,590 |
| May 13, 2025 | 717.15 | 745.25 | 745.25 | 769.4 | 701.3 | 90,378 |
| May 12, 2025 | 650 | 728.05 | 728.05 | 740 | 649 | 127,452 |
| May 09, 2025 | 590.3 | 653.7 | 653.7 | 703 | 590.3 | 425,619 |
| May 08, 2025 | 629.7 | 614.75 | 614.75 | 649.35 | 610 | 13,582 |
| May 07, 2025 | 601 | 621.35 | 621.35 | 630.95 | 598.95 | 8,121 |
| May 06, 2025 | 629.5 | 610.5 | 610.5 | 633.9 | 608.05 | 7,678 |
| May 05, 2025 | 622.3 | 629.45 | 629.45 | 648.25 | 622.25 | 17,624 |
| May 02, 2025 | 626.05 | 622.3 | 622.3 | 655 | 616.4 | 22,793 |
| April 30, 2025 | 669.05 | 626 | 626 | 683 | 611.5 | 46,732 |
| April 29, 2025 | 655.65 | 664.9 | 664.9 | 680 | 655.65 | 35,186 |
| April 28, 2025 | 679.75 | 658.75 | 658.75 | 680 | 654.75 | 49,878 |
| April 25, 2025 | 615 | 700.45 | 700.45 | 722.7 | 608.05 | 329,571 |
| April 24, 2025 | 600.3 | 610.9 | 610.9 | 618.5 | 599 | 18,016 |
| April 23, 2025 | 612.35 | 600.25 | 600.25 | 622.95 | 597.5 | 36,870 |
| April 22, 2025 | 597.6 | 612.3 | 612.3 | 626.85 | 597.6 | 28,447 |
| April 21, 2025 | 600.65 | 597.55 | 597.55 | 603.4 | 594.65 | 16,199 |
| April 17, 2025 | 591 | 599.55 | 599.55 | 602.55 | 590.95 | 11,866 |
| April 16, 2025 | 599.15 | 590.95 | 590.95 | 602.1 | 582.4 | 23,465 |
| April 15, 2025 | 600.25 | 599.1 | 599.1 | 608.45 | 596.55 | 26,794 |