750.65
-1.9(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 755.45 | 750.65 | 750.65 | 762.9 | 744.95 | 160,025 |
| August 14, 2025 | 782 | 752.55 | 752.55 | 782 | 749.15 | 145,899 |
| August 13, 2025 | 786.25 | 776.75 | 776.75 | 793.2 | 773.6 | 143,236 |
| August 12, 2025 | 801.9 | 785.85 | 785.85 | 811.65 | 781.1 | 277,985 |
| August 11, 2025 | 817.05 | 800.4 | 800.4 | 822.25 | 790.05 | 298,946 |
| August 08, 2025 | 815.3 | 816.05 | 816.05 | 833.9 | 807 | 336,437 |
| August 07, 2025 | 826.05 | 811.95 | 811.95 | 826.2 | 801.1 | 336,575 |
| August 06, 2025 | 811 | 831.05 | 831.05 | 851 | 805.05 | 849,444 |
| August 05, 2025 | 812.05 | 810.6 | 810.6 | 825.2 | 796 | 279,798 |
| August 04, 2025 | 818.2 | 811.4 | 811.4 | 823.25 | 804.7 | 173,956 |
| August 01, 2025 | 847.7 | 814 | 814 | 867.15 | 809.25 | 452,626 |
| July 31, 2025 | 825 | 847.2 | 847.2 | 858.9 | 807.6 | 468,498 |
| July 30, 2025 | 847.9 | 838.85 | 827.85 | 856.2 | 826.8 | 322,427 |
| July 29, 2025 | 833.15 | 843.1 | 832.04 | 848 | 814.85 | 316,536 |
| July 28, 2025 | 839.1 | 835.95 | 824.99 | 854.4 | 828.55 | 281,091 |
| July 25, 2025 | 852.95 | 839.1 | 828.1 | 872 | 834.55 | 424,397 |
| July 24, 2025 | 855 | 853.7 | 842.51 | 876.35 | 840 | 1.74M |
| July 23, 2025 | 810.6 | 848.6 | 837.47 | 852.95 | 810.6 | 2.03M |
| July 22, 2025 | 806 | 810.35 | 799.72 | 817 | 800.05 | 217,789 |
| July 21, 2025 | 800 | 806.6 | 796.02 | 811 | 791.2 | 201,223 |
| July 18, 2025 | 786 | 800.75 | 790.25 | 817.8 | 783.15 | 763,759 |
| July 17, 2025 | 779 | 788.35 | 778.01 | 795 | 777.7 | 136,269 |
| July 16, 2025 | 775 | 777.65 | 767.45 | 784.4 | 774 | 95,775 |
| July 15, 2025 | 770.3 | 774.5 | 764.34 | 786.8 | 770.3 | 81,818 |
| July 14, 2025 | 780.3 | 773.75 | 773.75 | 784.95 | 769.95 | 113,095 |
| July 11, 2025 | 768.1 | 780.3 | 780.3 | 785 | 768.1 | 181,653 |
| July 10, 2025 | 777.05 | 770.25 | 770.25 | 781.95 | 762.3 | 59,233 |
| July 09, 2025 | 781.25 | 777.85 | 777.85 | 783.75 | 771.9 | 101,628 |
| July 08, 2025 | 785 | 781.25 | 781.25 | 787.5 | 775 | 56,578 |
| July 07, 2025 | 780.35 | 785.7 | 785.7 | 797.2 | 775.1 | 168,479 |
| July 04, 2025 | 788.4 | 781.95 | 781.95 | 795.1 | 773.05 | 158,022 |
| July 03, 2025 | 801.1 | 788.1 | 788.1 | 803.35 | 784.65 | 212,650 |
| July 02, 2025 | 787 | 803.85 | 803.85 | 812.75 | 786.9 | 539,444 |
| July 01, 2025 | 781.5 | 787.45 | 787.45 | 792 | 778.05 | 110,421 |
| June 30, 2025 | 786.65 | 781.5 | 781.5 | 792.6 | 770.5 | 158,646 |
| June 27, 2025 | 775 | 785 | 785 | 791.5 | 767 | 228,174 |
| June 26, 2025 | 771 | 771.6 | 771.6 | 774.75 | 760.25 | 174,190 |
| June 25, 2025 | 751.1 | 765.3 | 765.3 | 769.2 | 746.25 | 259,322 |
| June 24, 2025 | 752 | 750.8 | 750.8 | 755.75 | 742.35 | 129,368 |
| June 23, 2025 | 758.1 | 746.95 | 746.95 | 758.1 | 745 | 91,132 |
| June 20, 2025 | 744.3 | 762.5 | 762.5 | 769.95 | 740.55 | 249,640 |
| June 19, 2025 | 764.1 | 744.3 | 744.3 | 767.45 | 741.05 | 82,501 |
| June 18, 2025 | 774.85 | 764.1 | 764.1 | 777.95 | 760.3 | 91,425 |
| June 17, 2025 | 774.25 | 771.05 | 771.05 | 783.15 | 768.1 | 159,834 |
| June 16, 2025 | 784.9 | 774.25 | 774.25 | 788.9 | 768.3 | 138,698 |
| June 13, 2025 | 760 | 787.15 | 787.15 | 790.8 | 758.15 | 210,246 |
| June 12, 2025 | 792 | 772.15 | 772.15 | 798.9 | 770 | 212,166 |
| June 11, 2025 | 813.9 | 792.2 | 792.2 | 813.9 | 788 | 218,554 |
| June 10, 2025 | 824 | 807.8 | 807.8 | 825.55 | 805.05 | 276,876 |
| June 09, 2025 | 817.8 | 819 | 819 | 825 | 804 | 231,051 |
| June 06, 2025 | 818.5 | 805.75 | 805.75 | 819.65 | 802.5 | 335,176 |
| June 05, 2025 | 819.45 | 816.75 | 816.75 | 826.75 | 805.2 | 533,444 |
| June 04, 2025 | 793 | 814.95 | 814.95 | 827 | 786 | 946,671 |
| June 03, 2025 | 767.3 | 791.55 | 791.55 | 795 | 767 | 821,267 |
| June 02, 2025 | 762.05 | 762.7 | 762.7 | 768.65 | 748 | 176,027 |
| May 30, 2025 | 754.5 | 762.8 | 762.8 | 774.95 | 750.05 | 1.33M |
| May 29, 2025 | 747.95 | 753.95 | 753.95 | 756.8 | 747 | 154,363 |
| May 28, 2025 | 753.2 | 745.15 | 745.15 | 761 | 741.6 | 127,402 |
| May 27, 2025 | 742.3 | 753.8 | 753.8 | 755 | 741.55 | 168,385 |
| May 26, 2025 | 746.2 | 748.6 | 748.6 | 753 | 740 | 127,453 |