744.30
+2.4(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 745.8 | 744.3 | 744.3 | 750 | 735.3 | 8,675 |
| August 14, 2025 | 744.9 | 741.9 | 741.9 | 747.1 | 736 | 7,306 |
| August 13, 2025 | 737.05 | 741 | 741 | 743.3 | 729.05 | 8,214 |
| August 12, 2025 | 722.4 | 729.75 | 729.75 | 735.35 | 722.4 | 8,533 |
| August 11, 2025 | 732.75 | 719.5 | 719.5 | 738.95 | 710.3 | 23,305 |
| August 08, 2025 | 752 | 739 | 739 | 752 | 733 | 10,542 |
| August 07, 2025 | 741.25 | 752.65 | 752.65 | 759 | 729 | 18,588 |
| August 06, 2025 | 762.95 | 741.25 | 741.25 | 762.95 | 730 | 31,056 |
| August 05, 2025 | 764 | 759.2 | 759.2 | 768.55 | 750.8 | 11,820 |
| August 04, 2025 | 750.85 | 763.85 | 763.85 | 766.05 | 743 | 22,513 |
| August 01, 2025 | 758.95 | 747.1 | 747.1 | 772.75 | 737.95 | 21,560 |
| July 31, 2025 | 755.75 | 758.4 | 758.4 | 781.65 | 748.3 | 34,438 |
| July 30, 2025 | 738.6 | 775 | 775 | 785 | 730 | 72,285 |
| July 29, 2025 | 706 | 736.35 | 736.35 | 743.4 | 700 | 66,862 |
| July 28, 2025 | 729.15 | 714.15 | 714.15 | 745.05 | 706.4 | 43,884 |
| July 25, 2025 | 745 | 729.15 | 729.15 | 753.95 | 725 | 38,448 |
| July 24, 2025 | 750.15 | 749.05 | 749.05 | 761.25 | 745.1 | 31,972 |
| July 23, 2025 | 755.45 | 753.85 | 753.85 | 768.9 | 735 | 77,981 |
| July 22, 2025 | 789.9 | 755.45 | 755.45 | 806.3 | 753 | 140,126 |
| July 21, 2025 | 872.45 | 792.8 | 792.8 | 902 | 769.1 | 442,930 |
| July 18, 2025 | 874.8 | 869.85 | 869.85 | 875 | 858.45 | 31,797 |
| July 17, 2025 | 881 | 872.3 | 872.3 | 889.1 | 866.2 | 39,851 |
| July 16, 2025 | 894.9 | 875.35 | 875.35 | 902.4 | 863 | 46,597 |
| July 15, 2025 | 901 | 893.1 | 893.1 | 917.5 | 872.05 | 116,897 |
| July 14, 2025 | 839.1 | 900.05 | 900.05 | 908.15 | 827.7 | 370,499 |
| July 11, 2025 | 830.45 | 835.25 | 835.25 | 841.1 | 823.9 | 57,113 |
| July 10, 2025 | 834 | 830.45 | 830.45 | 836 | 825 | 24,447 |
| July 09, 2025 | 822.4 | 834 | 834 | 841.1 | 801.15 | 69,754 |
| July 08, 2025 | 833.4 | 818.05 | 818.05 | 833.4 | 812.3 | 19,728 |
| July 07, 2025 | 808.45 | 826.1 | 826.1 | 830.75 | 805 | 25,474 |
| July 04, 2025 | 817 | 828.45 | 828.45 | 832 | 813.8 | 20,681 |
| July 03, 2025 | 838 | 825.3 | 819.3 | 840 | 818.1 | 28,383 |
| July 02, 2025 | 831.05 | 832.3 | 826.25 | 834.1 | 818.05 | 34,364 |
| July 01, 2025 | 833.4 | 824.8 | 818.8 | 836.8 | 810.65 | 38,397 |
| June 30, 2025 | 789.65 | 825.55 | 819.55 | 834.1 | 788.75 | 99,445 |
| June 27, 2025 | 798.45 | 787.1 | 781.38 | 801 | 783 | 29,798 |
| June 26, 2025 | 788.1 | 790.55 | 784.8 | 799.75 | 782.65 | 24,496 |
| June 25, 2025 | 782.65 | 787.95 | 782.22 | 790.15 | 777.9 | 29,877 |
| June 24, 2025 | 798.4 | 778.65 | 772.99 | 806 | 776.2 | 38,745 |
| June 23, 2025 | 770 | 787.7 | 781.97 | 799.2 | 760.4 | 43,522 |
| June 20, 2025 | 777.15 | 770.25 | 764.65 | 796.95 | 765 | 62,731 |
| June 19, 2025 | 792 | 777.15 | 777.15 | 794.8 | 765.55 | 48,862 |
| June 18, 2025 | 818 | 787.9 | 787.9 | 828.9 | 782.15 | 79,204 |
| June 17, 2025 | 809.45 | 817.7 | 817.7 | 823 | 797.8 | 152,177 |
| June 16, 2025 | 754 | 797.8 | 797.8 | 807 | 753.95 | 182,339 |
| June 13, 2025 | 730.85 | 754 | 754 | 766.3 | 722.1 | 71,489 |
| June 12, 2025 | 749.05 | 730.85 | 730.85 | 756.4 | 727.95 | 36,517 |
| June 11, 2025 | 748.45 | 750.75 | 750.75 | 770.55 | 748.45 | 42,919 |
| June 10, 2025 | 748.55 | 748.45 | 748.45 | 755 | 745 | 37,526 |
| June 09, 2025 | 739.1 | 748.55 | 748.55 | 758 | 733.7 | 31,446 |
| June 06, 2025 | 755.3 | 737.3 | 737.3 | 755.3 | 735 | 24,768 |
| June 05, 2025 | 761.65 | 752.3 | 752.3 | 765.05 | 748.2 | 28,369 |
| June 04, 2025 | 736.5 | 757.85 | 757.85 | 764 | 722.75 | 57,641 |
| June 03, 2025 | 740 | 732.85 | 732.85 | 744.25 | 728.05 | 24,751 |
| June 02, 2025 | 720 | 739.5 | 739.5 | 754.9 | 715 | 55,938 |
| May 30, 2025 | 721.7 | 714.15 | 714.15 | 727 | 706.05 | 24,782 |
| May 29, 2025 | 719.35 | 717.9 | 717.9 | 727.1 | 712.55 | 21,987 |
| May 28, 2025 | 731.1 | 712.25 | 712.25 | 734.75 | 695.1 | 90,164 |
| May 27, 2025 | 742.2 | 731.1 | 731.1 | 759 | 725.55 | 71,710 |
| May 26, 2025 | 750 | 742.85 | 742.85 | 809 | 727.55 | 645,776 |