730.65
+8.15(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 725.1 | 730.65 | 730.65 | 745.45 | 723.05 | 10,590 |
| August 14, 2025 | 721 | 722.5 | 722.5 | 734 | 720 | 7,689 |
| August 13, 2025 | 726.6 | 727 | 727 | 740 | 724.8 | 11,347 |
| August 12, 2025 | 726 | 722.65 | 722.65 | 735.4 | 720.6 | 10,359 |
| August 11, 2025 | 730.25 | 722.05 | 722.05 | 742.4 | 719.45 | 20,536 |
| August 08, 2025 | 760 | 730.25 | 730.25 | 760 | 725 | 44,289 |
| August 07, 2025 | 742.1 | 780.55 | 780.55 | 794 | 702.05 | 148,915 |
| August 06, 2025 | 781 | 758.95 | 758.95 | 789.1 | 755 | 20,631 |
| August 05, 2025 | 779 | 786.1 | 786.1 | 798.45 | 779 | 7,221 |
| August 04, 2025 | 780 | 788.15 | 788.15 | 799 | 775.5 | 10,611 |
| August 01, 2025 | 810 | 783.65 | 783.65 | 812 | 781 | 7,981 |
| July 31, 2025 | 777 | 808.85 | 808.85 | 817 | 770.5 | 32,885 |
| July 30, 2025 | 783.6 | 776.5 | 776.5 | 783.6 | 772.2 | 8,632 |
| July 29, 2025 | 777.7 | 775.85 | 775.85 | 790.8 | 774 | 12,597 |
| July 28, 2025 | 789 | 775.75 | 775.75 | 794 | 771 | 12,983 |
| July 25, 2025 | 798.15 | 785.25 | 785.25 | 798.15 | 780 | 13,518 |
| July 24, 2025 | 810 | 798.15 | 798.15 | 810.45 | 790.5 | 11,724 |
| July 23, 2025 | 814.75 | 803.6 | 803.6 | 814.75 | 798 | 12,354 |
| July 22, 2025 | 803.5 | 811.1 | 811.1 | 817 | 795 | 14,981 |
| July 21, 2025 | 804.15 | 803.5 | 803.5 | 817.2 | 796.1 | 12,766 |
| July 18, 2025 | 820.4 | 804.15 | 804.15 | 820.4 | 800 | 12,331 |
| July 17, 2025 | 803.1 | 817.95 | 817.95 | 825 | 793.6 | 45,654 |
| July 16, 2025 | 804.05 | 802.1 | 802.1 | 806 | 791 | 20,648 |
| July 15, 2025 | 760.5 | 796.1 | 796.1 | 799.35 | 760.5 | 39,595 |
| July 14, 2025 | 783 | 760 | 760 | 783.35 | 755 | 28,284 |
| July 11, 2025 | 791.25 | 783.25 | 783.25 | 794.15 | 780 | 12,611 |
| July 10, 2025 | 793.8 | 791.25 | 791.25 | 793.8 | 781.45 | 12,604 |
| July 09, 2025 | 793 | 785.95 | 785.95 | 798.6 | 784 | 20,372 |
| July 08, 2025 | 800 | 788.55 | 788.55 | 800 | 784.6 | 13,693 |
| July 07, 2025 | 790 | 796.6 | 796.6 | 802 | 786.55 | 19,143 |
| July 04, 2025 | 781 | 794.3 | 794.3 | 801.9 | 777.3 | 22,484 |
| July 03, 2025 | 780 | 781 | 781 | 788 | 778.1 | 15,113 |
| July 02, 2025 | 775 | 782.5 | 782.5 | 792.65 | 775 | 26,140 |
| July 01, 2025 | 801.9 | 783.95 | 783.95 | 814.9 | 775 | 30,265 |
| June 30, 2025 | 771.5 | 797.15 | 797.15 | 800.1 | 771.5 | 37,625 |
| June 27, 2025 | 779.35 | 775.4 | 775.4 | 788 | 768.05 | 20,189 |
| June 26, 2025 | 788.5 | 779.35 | 779.35 | 793.2 | 777.7 | 18,703 |
| June 25, 2025 | 781.55 | 786.55 | 786.55 | 796.3 | 781.55 | 11,954 |
| June 24, 2025 | 783.75 | 781.55 | 781.55 | 786.05 | 774 | 23,676 |
| June 23, 2025 | 766.1 | 773.1 | 773.1 | 780 | 762 | 18,261 |
| June 20, 2025 | 773.65 | 780.1 | 780.1 | 803 | 769.8 | 35,350 |
| June 19, 2025 | 786 | 769.8 | 769.8 | 797.25 | 762.6 | 26,275 |
| June 18, 2025 | 796 | 788.45 | 788.45 | 799.9 | 785.15 | 17,332 |
| June 17, 2025 | 801 | 791.3 | 791.3 | 811 | 789 | 24,974 |
| June 16, 2025 | 794.8 | 805.7 | 805.7 | 810.45 | 790 | 28,836 |
| June 13, 2025 | 798.65 | 802.2 | 802.2 | 821.6 | 788 | 60,467 |
| June 12, 2025 | 837.7 | 802.65 | 802.65 | 839.7 | 798.1 | 65,426 |
| June 11, 2025 | 830 | 837.7 | 837.7 | 851.9 | 828.5 | 39,270 |
| June 10, 2025 | 845 | 825.95 | 825.95 | 851.95 | 821.6 | 43,720 |
| June 09, 2025 | 836 | 835.05 | 835.05 | 855 | 826.85 | 47,058 |
| June 06, 2025 | 851 | 844.25 | 844.25 | 851 | 828.9 | 29,009 |
| June 05, 2025 | 846.9 | 846.75 | 846.75 | 854 | 839 | 21,119 |
| June 04, 2025 | 824.25 | 839.9 | 839.9 | 860.95 | 824.25 | 62,532 |
| June 03, 2025 | 829.85 | 830.5 | 830.5 | 843 | 820.05 | 38,398 |
| June 02, 2025 | 840.75 | 825 | 825 | 848.55 | 821.3 | 33,974 |
| May 30, 2025 | 858.5 | 849.25 | 849.25 | 870 | 835 | 59,734 |
| May 29, 2025 | 798.9 | 852.7 | 852.7 | 867.9 | 793.35 | 154,685 |
| May 28, 2025 | 806.75 | 798.9 | 798.9 | 810 | 793 | 38,401 |
| May 27, 2025 | 825 | 806.75 | 806.75 | 827.3 | 805.55 | 41,525 |
| May 26, 2025 | 820.05 | 821.4 | 821.4 | 833.65 | 815.35 | 43,175 |