759.85
+0.3(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 768 | 759.85 | 759.85 | 780 | 747.2 | 10,427 |
| August 14, 2025 | 764.8 | 759.55 | 759.55 | 771 | 752.6 | 10,645 |
| August 13, 2025 | 770.1 | 761 | 761 | 789.85 | 755 | 28,403 |
| August 12, 2025 | 749 | 768.3 | 768.3 | 821.95 | 749 | 277,789 |
| August 11, 2025 | 711 | 692.35 | 692.35 | 736 | 649.5 | 15,155 |
| August 08, 2025 | 734.2 | 713.7 | 713.7 | 741.35 | 711.6 | 10,449 |
| August 07, 2025 | 742 | 734.2 | 734.2 | 752 | 710.5 | 5,180 |
| August 06, 2025 | 757.05 | 747.4 | 747.4 | 757.05 | 745.2 | 4,926 |
| August 05, 2025 | 751 | 753.5 | 753.5 | 761.8 | 750.5 | 5,696 |
| August 04, 2025 | 775.7 | 751.9 | 751.9 | 775.7 | 746.1 | 9,423 |
| August 01, 2025 | 780 | 779.55 | 779.55 | 785 | 775.6 | 15,234 |
| July 31, 2025 | 760 | 769.05 | 769.05 | 780 | 758 | 5,108 |
| July 30, 2025 | 774.15 | 764.95 | 764.95 | 780 | 760 | 5,922 |
| July 29, 2025 | 769.9 | 767.75 | 767.75 | 787.05 | 754.95 | 11,348 |
| July 28, 2025 | 750 | 761.05 | 761.05 | 774.8 | 745.35 | 12,041 |
| July 25, 2025 | 757.05 | 752.45 | 752.45 | 771.3 | 744.9 | 5,196 |
| July 24, 2025 | 761.1 | 758.8 | 758.8 | 779 | 755 | 3,706 |
| July 23, 2025 | 777 | 774 | 774 | 783 | 755 | 14,630 |
| July 22, 2025 | 730 | 766.6 | 766.6 | 778.4 | 730 | 12,893 |
| July 21, 2025 | 734.9 | 731.85 | 731.85 | 740.8 | 726 | 3,863 |
| July 18, 2025 | 742.8 | 730.7 | 730.7 | 742.8 | 728.1 | 1,711 |
| July 17, 2025 | 737 | 736.5 | 736.5 | 742.45 | 733.2 | 1,116 |
| July 16, 2025 | 736.65 | 737.25 | 737.25 | 743.5 | 734.7 | 2,915 |
| July 15, 2025 | 740.3 | 734.05 | 734.05 | 744 | 728.05 | 3,781 |
| July 14, 2025 | 732.1 | 731.8 | 731.8 | 735.6 | 723 | 2,194 |
| July 11, 2025 | 733.75 | 732.1 | 732.1 | 735.55 | 717.05 | 3,078 |
| July 10, 2025 | 734.05 | 733.1 | 733.1 | 742.4 | 729 | 1,333 |
| July 09, 2025 | 729 | 734.2 | 734.2 | 739 | 723.55 | 2,756 |
| July 08, 2025 | 726.1 | 728 | 728 | 737.8 | 718.2 | 1,660 |
| July 07, 2025 | 741.95 | 725.3 | 725.3 | 742.7 | 719.3 | 2,551 |
| July 04, 2025 | 728 | 733 | 733 | 741.2 | 726.8 | 7,723 |
| July 03, 2025 | 712.55 | 724.25 | 724.25 | 725 | 712.4 | 3,785 |
| July 02, 2025 | 709.65 | 714.65 | 714.65 | 720 | 701 | 3,233 |
| July 01, 2025 | 718 | 709.55 | 709.55 | 718.1 | 704.55 | 2,743 |
| June 30, 2025 | 717.5 | 715.75 | 715.75 | 717.5 | 706.35 | 1,455 |
| June 27, 2025 | 715.6 | 709.35 | 709.35 | 718.85 | 704.35 | 2,057 |
| June 26, 2025 | 708.85 | 713.7 | 713.7 | 715 | 708.85 | 760 |
| June 25, 2025 | 709.05 | 709.1 | 709.1 | 711.85 | 705 | 1,117 |
| June 24, 2025 | 720.85 | 705.55 | 705.55 | 720.9 | 700.05 | 5,358 |
| June 23, 2025 | 704 | 717 | 717 | 723 | 694.4 | 3,029 |
| June 20, 2025 | 701.3 | 698.9 | 698.9 | 703.5 | 694.7 | 808 |
| June 19, 2025 | 712.6 | 695.4 | 695.4 | 715.2 | 692.1 | 1,104 |
| June 18, 2025 | 706.1 | 707 | 707 | 715 | 701 | 883 |
| June 17, 2025 | 724.85 | 709.75 | 709.75 | 724.95 | 703.55 | 1,661 |
| June 16, 2025 | 709.8 | 721.35 | 721.35 | 723 | 695.35 | 4,527 |
| June 13, 2025 | 720 | 701.85 | 701.85 | 720 | 684.7 | 9,284 |
| June 12, 2025 | 719.2 | 715.45 | 715.45 | 725.9 | 715 | 1,570 |
| June 11, 2025 | 729 | 722.2 | 722.2 | 731.1 | 720.25 | 1,419 |
| June 10, 2025 | 728.6 | 723.55 | 723.55 | 734.8 | 717.55 | 4,884 |
| June 09, 2025 | 715.05 | 720.3 | 720.3 | 730 | 715 | 3,891 |
| June 06, 2025 | 725 | 719.75 | 719.75 | 725 | 706.1 | 3,237 |
| June 05, 2025 | 712.75 | 721.6 | 721.6 | 725.5 | 708 | 3,120 |
| June 04, 2025 | 714 | 712.75 | 712.75 | 716 | 700.95 | 3,095 |
| June 03, 2025 | 719.95 | 706.6 | 706.6 | 720 | 702.1 | 3,697 |
| June 02, 2025 | 694 | 712.9 | 712.9 | 715 | 680 | 6,929 |
| May 30, 2025 | 699 | 694.6 | 694.6 | 699 | 689 | 2,020 |
| May 29, 2025 | 708 | 693.4 | 693.4 | 708.3 | 687.05 | 7,141 |
| May 28, 2025 | 722.5 | 711.05 | 711.05 | 725 | 698 | 2,416 |
| May 27, 2025 | 725 | 722.5 | 722.5 | 725.8 | 715.95 | 4,301 |
| May 26, 2025 | 698.4 | 716.7 | 716.7 | 724.8 | 697.45 | 9,246 |