791.00
+2.25(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 809 | 791 | 791 | 815 | 789.1 | 3.95M |
| August 14, 2025 | 778.75 | 788.75 | 788.75 | 790.75 | 777.95 | 2.86M |
| August 13, 2025 | 765.85 | 776.6 | 776.6 | 783.7 | 763.6 | 1.72M |
| August 12, 2025 | 764.75 | 766.2 | 766.2 | 772.95 | 758.35 | 2M |
| August 11, 2025 | 763.5 | 764.75 | 764.75 | 765.85 | 753.7 | 1.72M |
| August 08, 2025 | 756 | 761.55 | 761.55 | 764.5 | 756 | 2.21M |
| August 07, 2025 | 747.05 | 755.7 | 755.7 | 757.65 | 747.05 | 1.42M |
| August 06, 2025 | 734.1 | 752.55 | 752.55 | 755 | 734.1 | 1.8M |
| August 05, 2025 | 735.8 | 738.5 | 738.5 | 742.25 | 731.65 | 1.99M |
| August 04, 2025 | 741.5 | 739.8 | 739.8 | 747.55 | 732.15 | 2.56M |
| August 01, 2025 | 752.55 | 741.7 | 741.7 | 756.35 | 740.1 | 1.7M |
| July 31, 2025 | 746 | 755.5 | 755.5 | 761.25 | 746 | 1.78M |
| July 30, 2025 | 752.3 | 757.45 | 757.45 | 762 | 750 | 2.01M |
| July 29, 2025 | 762 | 756.35 | 756.35 | 765 | 755.1 | 1.13M |
| July 28, 2025 | 762 | 761.2 | 761.2 | 769.8 | 756.55 | 1.51M |
| July 25, 2025 | 752.85 | 762.35 | 762.35 | 766.5 | 751.1 | 1.71M |
| July 24, 2025 | 762 | 757.3 | 757.3 | 766.35 | 756 | 1.26M |
| July 23, 2025 | 765 | 762.5 | 762.5 | 768.3 | 758.1 | 1.31M |
| July 22, 2025 | 752 | 763.3 | 763.3 | 768.55 | 751.55 | 4.33M |
| July 21, 2025 | 738 | 752.3 | 752.3 | 753.5 | 732.85 | 2.07M |
| July 18, 2025 | 755 | 739.5 | 739.5 | 757 | 736.4 | 3.45M |
| July 17, 2025 | 759.65 | 751.8 | 751.8 | 760.7 | 746.3 | 4.38M |
| July 16, 2025 | 765 | 755.95 | 755.95 | 776.9 | 754.8 | 6.27M |
| July 15, 2025 | 769 | 756.85 | 756.85 | 770.3 | 752.15 | 2.84M |
| July 14, 2025 | 755.2 | 764.75 | 764.75 | 767.45 | 753 | 1.79M |
| July 11, 2025 | 765 | 759 | 759 | 777.4 | 756.85 | 3.51M |
| July 10, 2025 | 783 | 771.25 | 771.25 | 788 | 763.4 | 2.6M |
| July 09, 2025 | 792 | 786.3 | 786.3 | 797.95 | 784 | 2.17M |
| July 08, 2025 | 785 | 794.15 | 794.15 | 796.5 | 783.1 | 5.03M |
| July 07, 2025 | 781.05 | 789.45 | 789.45 | 792.75 | 781.05 | 2.17M |
| July 04, 2025 | 783.9 | 785.1 | 785.1 | 788.8 | 780.2 | 1.54M |
| July 03, 2025 | 788.95 | 785.85 | 785.85 | 789.05 | 777.2 | 3.44M |
| July 02, 2025 | 808.5 | 789.7 | 789.7 | 812.6 | 788 | 3.25M |
| July 01, 2025 | 814.3 | 809.85 | 809.85 | 818.9 | 806.05 | 2.25M |
| June 30, 2025 | 809 | 814.3 | 814.3 | 820.75 | 801.55 | 2.97M |
| June 27, 2025 | 801 | 806.95 | 806.95 | 811.2 | 794 | 17.24M |
| June 26, 2025 | 789 | 799.45 | 799.45 | 802.15 | 785.6 | 4.29M |
| June 25, 2025 | 780.05 | 785.3 | 785.3 | 787.65 | 778.55 | 2.38M |
| June 24, 2025 | 779.5 | 779.7 | 779.7 | 787.05 | 777.3 | 1.97M |
| June 23, 2025 | 769.95 | 774.15 | 774.15 | 784 | 769 | 1.85M |
| June 20, 2025 | 760.8 | 778.95 | 778.95 | 781.2 | 758 | 5.26M |
| June 19, 2025 | 766 | 761.85 | 761.85 | 767.95 | 753.7 | 3.06M |
| June 18, 2025 | 774 | 766.2 | 766.2 | 774.45 | 765 | 1.06M |
| June 17, 2025 | 773.9 | 773.95 | 773.95 | 777.85 | 766.4 | 1.9M |
| June 16, 2025 | 750.85 | 770.55 | 770.55 | 773.3 | 750.1 | 2.3M |
| June 13, 2025 | 743.9 | 752.85 | 752.85 | 753.95 | 740.25 | 1.49M |
| June 12, 2025 | 765.1 | 754.5 | 754.5 | 769 | 752.65 | 1.6M |
| June 11, 2025 | 762.2 | 764.2 | 764.2 | 772.25 | 760.25 | 1.53M |
| June 10, 2025 | 764.15 | 762.45 | 762.45 | 765.6 | 750.2 | 2.17M |
| June 09, 2025 | 755.1 | 760.4 | 760.4 | 765.85 | 745.05 | 3.15M |
| June 06, 2025 | 764.4 | 755.1 | 755.1 | 764.4 | 750.55 | 1.22M |
| June 05, 2025 | 759 | 761.6 | 761.6 | 768.15 | 755.5 | 1.64M |
| June 04, 2025 | 754 | 758.8 | 758.8 | 766.4 | 754 | 2.32M |
| June 03, 2025 | 748.4 | 757.9 | 757.9 | 768.5 | 747 | 3.36M |
| June 02, 2025 | 771.75 | 766.7 | 766.7 | 782.5 | 762.5 | 3.46M |
| May 30, 2025 | 780.9 | 776.85 | 776.85 | 786.75 | 775.35 | 3.18M |
| May 29, 2025 | 788 | 780.9 | 780.9 | 791.1 | 778.65 | 2.92M |
| May 28, 2025 | 779.8 | 789.45 | 789.45 | 790.75 | 776.05 | 4.16M |
| May 27, 2025 | 780 | 775.8 | 775.8 | 781.2 | 769.7 | 3.47M |
| May 26, 2025 | 784.3 | 780 | 780 | 786.15 | 777.7 | 2.34M |