762.70
-11.5(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 774.2 | 762.7 | 762.7 | 790 | 736.3 | 2,858 |
| August 14, 2025 | 783 | 774.2 | 774.2 | 792.4 | 752.2 | 937 |
| August 13, 2025 | 774.9 | 782.35 | 782.35 | 787.9 | 774.8 | 1,039 |
| August 12, 2025 | 788.4 | 774.9 | 774.9 | 790.4 | 760 | 810 |
| August 11, 2025 | 775.8 | 764.2 | 764.2 | 781 | 741 | 1,214 |
| August 08, 2025 | 811 | 775.8 | 775.8 | 812.1 | 771.15 | 5,629 |
| August 07, 2025 | 812 | 811.7 | 811.7 | 849.7 | 798.55 | 4,247 |
| August 06, 2025 | 805 | 840.5 | 840.5 | 844.95 | 803 | 5,524 |
| August 05, 2025 | 842 | 804.75 | 804.75 | 850 | 795 | 4,355 |
| August 04, 2025 | 836.5 | 836.25 | 836.25 | 895 | 829.7 | 3,737 |
| August 01, 2025 | 920 | 873.35 | 873.35 | 925 | 873.35 | 5,486 |
| July 31, 2025 | 900 | 919.3 | 919.3 | 929 | 891 | 11,951 |
| July 30, 2025 | 918.9 | 918.95 | 918.95 | 918.95 | 871 | 46,669 |
| July 29, 2025 | 875.2 | 875.2 | 875.2 | 875.2 | 875.2 | 9,506 |
| July 28, 2025 | 830 | 833.55 | 833.55 | 836.9 | 804.2 | 13,078 |
| July 25, 2025 | 777 | 804.5 | 804.5 | 815.1 | 766.5 | 11,427 |
| July 24, 2025 | 807.45 | 780.75 | 780.75 | 815.15 | 760 | 7,338 |
| July 23, 2025 | 772.4 | 798.8 | 798.8 | 802 | 770 | 11,950 |
| July 22, 2025 | 775 | 769.85 | 769.85 | 792 | 762 | 8,450 |
| July 21, 2025 | 725 | 760.9 | 760.9 | 760.9 | 725 | 11,522 |
| July 18, 2025 | 725.05 | 724.7 | 724.7 | 739 | 716 | 2,135 |
| July 17, 2025 | 710 | 725.05 | 725.05 | 729.95 | 710 | 2,076 |
| July 16, 2025 | 711.45 | 713.4 | 713.4 | 720.5 | 705.1 | 799 |
| July 15, 2025 | 700 | 711.45 | 711.45 | 725 | 700 | 1,814 |
| July 14, 2025 | 697.35 | 700 | 700 | 705.9 | 691 | 1,144 |
| July 11, 2025 | 723.25 | 697.35 | 697.35 | 723.25 | 695 | 2,085 |
| July 10, 2025 | 739.9 | 727.6 | 727.6 | 739.9 | 716 | 1,580 |
| July 09, 2025 | 715 | 735.05 | 735.05 | 735.5 | 707.2 | 7,848 |
| July 08, 2025 | 700 | 706.3 | 706.3 | 728.95 | 684.4 | 2,756 |
| July 07, 2025 | 735 | 700.65 | 700.65 | 735 | 695.05 | 8,071 |
| July 04, 2025 | 736 | 728.95 | 728.95 | 741 | 716.15 | 769 |
| July 03, 2025 | 734.55 | 734.05 | 734.05 | 758.9 | 731.5 | 2,720 |
| July 02, 2025 | 738 | 734.55 | 734.55 | 747.9 | 715 | 353 |
| July 01, 2025 | 755 | 740 | 740 | 758.75 | 720 | 1,775 |
| June 30, 2025 | 735 | 746.7 | 746.7 | 747.2 | 735 | 1,383 |
| June 27, 2025 | 749.45 | 741.55 | 741.55 | 759.45 | 735.25 | 1,930 |
| June 26, 2025 | 768 | 749.45 | 749.45 | 774 | 745 | 3,412 |
| June 25, 2025 | 737.75 | 759.75 | 759.75 | 770 | 735 | 3,772 |
| June 24, 2025 | 740 | 737.75 | 737.75 | 750.6 | 733.1 | 1,747 |
| June 23, 2025 | 737.05 | 747.5 | 747.5 | 758 | 716.1 | 6,018 |
| June 20, 2025 | 737.85 | 737.05 | 737.05 | 755 | 725 | 7,395 |
| June 19, 2025 | 740 | 737.85 | 737.85 | 786 | 731 | 2,409 |
| June 18, 2025 | 730.3 | 754.4 | 754.4 | 770.6 | 715 | 10,054 |
| June 17, 2025 | 744.75 | 733.95 | 733.95 | 746.6 | 725 | 5,390 |
| June 16, 2025 | 758.85 | 746.6 | 746.6 | 758.85 | 725 | 3,656 |
| June 13, 2025 | 740.5 | 745.25 | 745.25 | 760 | 716 | 3,726 |
| June 12, 2025 | 748 | 745 | 745 | 767 | 740 | 3,898 |
| June 11, 2025 | 742.1 | 750.25 | 750.25 | 762.9 | 735.35 | 7,702 |
| June 10, 2025 | 740 | 752.1 | 752.1 | 775 | 730.1 | 9,867 |
| June 09, 2025 | 770.2 | 739.3 | 739.3 | 770.2 | 735 | 6,490 |
| June 06, 2025 | 761.5 | 770.2 | 770.2 | 783.7 | 731 | 10,537 |
| June 05, 2025 | 768 | 761.5 | 761.5 | 784 | 740 | 7,378 |
| June 04, 2025 | 768.35 | 778.6 | 778.6 | 800 | 760 | 59,333 |
| June 03, 2025 | 819.05 | 762.3 | 762.3 | 819.05 | 757 | 72,407 |
| June 02, 2025 | 715 | 823.35 | 823.35 | 834.8 | 693.1 | 282,357 |
| May 30, 2025 | 668.05 | 703 | 703 | 718 | 611.1 | 190,300 |
| May 29, 2025 | 597 | 677.85 | 677.85 | 713.15 | 596 | 281,370 |
| May 28, 2025 | 595 | 594.3 | 594.3 | 600 | 590.1 | 5,361 |
| May 27, 2025 | 579.95 | 589.4 | 589.4 | 600 | 571.45 | 11,873 |
| May 26, 2025 | 541.9 | 578.35 | 578.35 | 591.05 | 526.4 | 19,404 |