768.90
+17.35(+2.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 766 | 768.9 | 768.9 | 777.9 | 759.05 | 3.5M |
| August 14, 2025 | 759 | 751.55 | 751.55 | 762.7 | 749 | 1.44M |
| August 13, 2025 | 758.5 | 757.65 | 757.65 | 767.2 | 753.55 | 1.37M |
| August 12, 2025 | 764.6 | 757.4 | 757.4 | 764.6 | 752 | 2.77M |
| August 11, 2025 | 747.25 | 764.95 | 764.95 | 768.5 | 742.15 | 2.61M |
| August 08, 2025 | 759.2 | 747.2 | 747.2 | 768.6 | 743.15 | 1.92M |
| August 07, 2025 | 759.8 | 759.65 | 759.65 | 763.2 | 746.25 | 3.9M |
| August 06, 2025 | 780.9 | 764.5 | 764.5 | 781.75 | 755.1 | 4.92M |
| August 05, 2025 | 795 | 780.95 | 780.95 | 798.8 | 770.1 | 4.37M |
| August 04, 2025 | 780 | 792.85 | 792.85 | 796 | 774 | 1.55M |
| August 01, 2025 | 782.65 | 777.4 | 777.4 | 795.8 | 775 | 2.57M |
| July 31, 2025 | 780 | 784.25 | 784.25 | 789.8 | 779.05 | 2.25M |
| July 30, 2025 | 799.85 | 788.8 | 788.8 | 802.65 | 786.1 | 1.6M |
| July 29, 2025 | 786.5 | 800.35 | 800.35 | 805 | 786.1 | 1.71M |
| July 28, 2025 | 819 | 787.2 | 787.2 | 820.45 | 785 | 3.68M |
| July 25, 2025 | 828.6 | 826.3 | 826.3 | 835.75 | 822.4 | 2.92M |
| July 24, 2025 | 842.45 | 828.95 | 828.95 | 844.35 | 825 | 1.7M |
| July 23, 2025 | 846.1 | 841.95 | 841.95 | 849 | 828.3 | 3.08M |
| July 22, 2025 | 855.3 | 845.5 | 845.5 | 856.45 | 839.05 | 2.58M |
| July 21, 2025 | 845.2 | 852.6 | 852.6 | 853.8 | 840.75 | 1.58M |
| July 18, 2025 | 850 | 845.2 | 845.2 | 852.55 | 838.5 | 1.81M |
| July 17, 2025 | 849.5 | 847.05 | 847.05 | 856 | 839.05 | 3.54M |
| July 16, 2025 | 834.75 | 844.3 | 844.3 | 848.2 | 832.45 | 2.08M |
| July 15, 2025 | 826.9 | 833.5 | 833.5 | 842.5 | 824.2 | 2.68M |
| July 14, 2025 | 817 | 826.9 | 826.9 | 832 | 815.15 | 3.6M |
| July 11, 2025 | 828 | 815.1 | 815.1 | 832.25 | 811.25 | 2M |
| July 10, 2025 | 834 | 831.55 | 831.55 | 837.35 | 825.55 | 2.35M |
| July 09, 2025 | 844.5 | 829.65 | 829.65 | 844.5 | 826.25 | 2.37M |
| July 08, 2025 | 830.8 | 842.9 | 842.9 | 844.4 | 822.8 | 2.42M |
| July 07, 2025 | 835.6 | 835.65 | 835.65 | 839.2 | 829.45 | 697,782 |
| July 04, 2025 | 830 | 836 | 836 | 840 | 826 | 1.22M |
| July 03, 2025 | 831.9 | 829.7 | 829.7 | 838.8 | 828 | 1.52M |
| July 02, 2025 | 850 | 831.9 | 831.9 | 850.65 | 824.5 | 3.76M |
| July 01, 2025 | 845 | 843.45 | 843.45 | 851.4 | 836.55 | 3.41M |
| June 30, 2025 | 849 | 837.8 | 837.8 | 851.35 | 836.1 | 2.2M |
| June 27, 2025 | 850.2 | 845.8 | 845.8 | 859.95 | 841.5 | 3.69M |
| June 26, 2025 | 853.7 | 847.1 | 847.1 | 855 | 834.45 | 5.01M |
| June 25, 2025 | 852.5 | 854.35 | 854.35 | 855.6 | 845.15 | 2.74M |
| June 24, 2025 | 863 | 849.5 | 849.5 | 868.7 | 847.5 | 3.35M |
| June 23, 2025 | 847.7 | 852.45 | 852.45 | 861.45 | 844.65 | 2.52M |
| June 20, 2025 | 840.85 | 854.25 | 854.25 | 858 | 837.3 | 4.39M |
| June 19, 2025 | 845 | 839.9 | 839.9 | 850 | 833.85 | 4.35M |
| June 18, 2025 | 864.1 | 844.8 | 844.8 | 867.25 | 841.7 | 4.71M |
| June 17, 2025 | 860.25 | 851.45 | 851.45 | 882.45 | 849.65 | 5.29M |
| June 16, 2025 | 852.25 | 859 | 859 | 863 | 844 | 2.2M |
| June 13, 2025 | 826.5 | 851.25 | 851.25 | 856.8 | 826 | 3.95M |
| June 12, 2025 | 869.9 | 847.85 | 847.85 | 869.9 | 845.6 | 2.75M |
| June 11, 2025 | 868 | 868.55 | 868.55 | 879.7 | 863 | 2.5M |
| June 10, 2025 | 879 | 868 | 868 | 882.7 | 864.9 | 2.39M |
| June 09, 2025 | 886.45 | 878.6 | 878.6 | 886.8 | 874.55 | 3.01M |
| June 06, 2025 | 826 | 880.35 | 880.35 | 884.45 | 822.15 | 13.72M |
| June 05, 2025 | 807 | 825.7 | 825.7 | 830.3 | 805.2 | 5.5M |
| June 04, 2025 | 809 | 803.4 | 803.4 | 809.8 | 795.7 | 2.21M |
| June 03, 2025 | 813.95 | 804.55 | 804.55 | 816.75 | 801 | 3.45M |
| June 02, 2025 | 797 | 810.7 | 810.7 | 814.6 | 789.65 | 3.58M |
| May 30, 2025 | 794.9 | 797.85 | 797.85 | 802.75 | 790 | 6.66M |
| May 29, 2025 | 780 | 793.75 | 793.75 | 799.45 | 777.2 | 5.34M |
| May 28, 2025 | 774.05 | 772 | 772 | 780.7 | 767.7 | 2.47M |
| May 27, 2025 | 778 | 774.05 | 774.05 | 783 | 770.25 | 4.21M |
| May 26, 2025 | 780 | 777.8 | 777.8 | 790.5 | 775 | 3.76M |