803.25
+16.85(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 787.8 | 803.25 | 803.25 | 809.4 | 784.1 | 461,451 |
| August 21, 2025 | 796 | 786.4 | 786.4 | 801.8 | 783.55 | 1.32M |
| August 20, 2025 | 819.5 | 796.95 | 796.95 | 824.8 | 793.5 | 330,073 |
| August 19, 2025 | 819.6 | 819.1 | 819.1 | 822.9 | 813.5 | 433,765 |
| August 18, 2025 | 813 | 814.95 | 814.95 | 817.95 | 801 | 488,803 |
| August 14, 2025 | 803.9 | 801.7 | 801.7 | 812.8 | 799.3 | 516,766 |
| August 13, 2025 | 789.25 | 802.5 | 802.5 | 806 | 782.1 | 672,418 |
| August 12, 2025 | 768 | 789.15 | 789.15 | 798.7 | 766.15 | 828,790 |
| August 11, 2025 | 742.9 | 765.45 | 765.45 | 768.6 | 735.65 | 919,601 |
| August 08, 2025 | 740.5 | 740.75 | 740.75 | 754.25 | 731.2 | 468,063 |
| August 07, 2025 | 738.95 | 739.45 | 739.45 | 742.95 | 729.75 | 370,292 |
| August 06, 2025 | 754 | 739.3 | 739.3 | 756.7 | 736.5 | 456,810 |
| August 05, 2025 | 753.7 | 752.8 | 752.8 | 756.35 | 744 | 406,365 |
| August 04, 2025 | 760 | 752.3 | 752.3 | 764 | 750.55 | 546,712 |
| August 01, 2025 | 761.9 | 752.8 | 752.8 | 765 | 751 | 542,311 |
| July 31, 2025 | 740.5 | 762.2 | 762.2 | 784.5 | 737.45 | 1.08M |
| July 30, 2025 | 741.65 | 744.15 | 744.15 | 745.45 | 735.4 | 338,319 |
| July 29, 2025 | 735.5 | 739.8 | 739.8 | 742.35 | 719.95 | 813,459 |
| July 28, 2025 | 751.9 | 736.8 | 736.8 | 753.75 | 731.05 | 505,529 |
| July 25, 2025 | 761.85 | 752.1 | 752.1 | 761.85 | 749 | 431,473 |
| July 24, 2025 | 762.5 | 762.2 | 762.2 | 766.5 | 755.45 | 1.4M |
| July 23, 2025 | 766.5 | 761.3 | 761.3 | 768.95 | 745.15 | 1.81M |
| July 22, 2025 | 789 | 763.9 | 763.9 | 789 | 758.4 | 1.68M |
| July 21, 2025 | 754.6 | 761.25 | 761.25 | 765.8 | 747.6 | 1.05M |
| July 18, 2025 | 759.8 | 753.05 | 753.05 | 762.8 | 745.5 | 523,765 |
| July 17, 2025 | 752.85 | 756.3 | 756.3 | 762 | 741 | 978,271 |
| July 16, 2025 | 706.4 | 747.1 | 747.1 | 751.65 | 706 | 1.23M |
| July 15, 2025 | 694.2 | 705.2 | 705.2 | 721 | 694.2 | 524,747 |
| July 14, 2025 | 706.55 | 690.75 | 690.75 | 708 | 685.15 | 470,458 |
| July 11, 2025 | 703 | 705.95 | 705.95 | 708.55 | 697.5 | 226,565 |
| July 10, 2025 | 703.8 | 701.6 | 701.6 | 707.6 | 699.2 | 179,562 |
| July 09, 2025 | 706.2 | 700.85 | 700.85 | 709.8 | 698.1 | 435,995 |
| July 08, 2025 | 710.8 | 704.9 | 704.9 | 717 | 702.8 | 343,527 |
| July 07, 2025 | 734.9 | 709.35 | 709.35 | 740 | 705 | 714,957 |
| July 04, 2025 | 695.95 | 734.4 | 734.4 | 738.5 | 694.55 | 1.12M |
| July 03, 2025 | 694.8 | 694.05 | 694.05 | 696.8 | 688.5 | 327,658 |
| July 02, 2025 | 695.6 | 692.5 | 692.5 | 697.8 | 689.5 | 318,729 |
| July 01, 2025 | 703 | 694.05 | 694.05 | 703 | 691.2 | 365,315 |
| June 30, 2025 | 705.9 | 701 | 701 | 706.6 | 698.15 | 312,858 |
| June 27, 2025 | 719.75 | 703.5 | 703.5 | 721.3 | 697 | 649,072 |
| June 26, 2025 | 710.75 | 715.3 | 715.3 | 719 | 704.6 | 576,807 |
| June 25, 2025 | 709.3 | 709.55 | 709.55 | 710.95 | 704.5 | 366,509 |
| June 24, 2025 | 710.9 | 707.25 | 707.25 | 718.4 | 704.1 | 541,437 |
| June 23, 2025 | 703 | 704.2 | 704.2 | 706.8 | 695.7 | 361,428 |
| June 20, 2025 | 692.7 | 704.5 | 704.5 | 708.05 | 685.5 | 597,489 |
| June 19, 2025 | 701.65 | 690.05 | 690.05 | 702 | 684.1 | 249,717 |
| June 18, 2025 | 689.9 | 692.55 | 692.55 | 702.5 | 681 | 390,633 |
| June 17, 2025 | 696.95 | 687.9 | 687.9 | 697.95 | 684.1 | 315,406 |
| June 16, 2025 | 696 | 692.95 | 692.95 | 699 | 682 | 269,976 |
| June 13, 2025 | 691.05 | 694.7 | 694.7 | 696.4 | 683.5 | 421,006 |
| June 12, 2025 | 701.3 | 694.85 | 694.85 | 704.7 | 690.15 | 408,420 |
| June 11, 2025 | 713.6 | 700.45 | 700.45 | 717 | 696.05 | 386,955 |
| June 10, 2025 | 717.6 | 711.65 | 711.65 | 718.7 | 698.15 | 380,218 |
| June 09, 2025 | 704.9 | 714.8 | 714.8 | 723 | 702.7 | 522,832 |
| June 06, 2025 | 702.5 | 701.1 | 701.1 | 710 | 695 | 256,532 |
| June 05, 2025 | 706.9 | 696.75 | 696.75 | 708.8 | 693 | 515,860 |
| June 04, 2025 | 705 | 705.55 | 705.55 | 707.8 | 702.5 | 439,355 |
| June 03, 2025 | 704.7 | 705.2 | 705.2 | 709 | 702.15 | 255,299 |
| June 02, 2025 | 703 | 703.55 | 703.55 | 712.75 | 701 | 350,946 |
| May 30, 2025 | 706.9 | 701.55 | 701.55 | 718.7 | 698.1 | 514,694 |