830.25
+7.65(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 830.35 | 830.25 | 830.25 | 838.2 | 825.1 | 91,025 |
| August 14, 2025 | 803.35 | 822.6 | 822.6 | 832.95 | 797 | 323,680 |
| August 13, 2025 | 753.5 | 797.05 | 797.05 | 799 | 753.5 | 211,568 |
| August 12, 2025 | 732.45 | 751.6 | 751.6 | 757 | 727.15 | 60,557 |
| August 11, 2025 | 727 | 732.45 | 732.45 | 735 | 721.85 | 43,707 |
| August 08, 2025 | 722.2 | 734.65 | 734.65 | 738 | 717.4 | 42,226 |
| August 07, 2025 | 703.6 | 722.2 | 722.2 | 730.35 | 700.05 | 75,905 |
| August 06, 2025 | 719.85 | 710.7 | 710.7 | 720.95 | 704 | 33,278 |
| August 05, 2025 | 721.25 | 717 | 717 | 724.65 | 710.1 | 35,001 |
| August 04, 2025 | 720.5 | 721.25 | 721.25 | 729.9 | 717.5 | 18,749 |
| August 01, 2025 | 729 | 724.1 | 724.1 | 740 | 720.3 | 37,035 |
| July 31, 2025 | 719.95 | 730.45 | 730.45 | 745.3 | 715 | 56,322 |
| July 30, 2025 | 741.6 | 737.7 | 737.7 | 750.1 | 703.5 | 138,220 |
| July 29, 2025 | 729.3 | 742.95 | 742.95 | 745.55 | 728.6 | 35,178 |
| July 28, 2025 | 739 | 727.6 | 727.6 | 746.15 | 721.05 | 63,062 |
| July 25, 2025 | 758 | 740.35 | 740.35 | 766.1 | 735.6 | 58,807 |
| July 24, 2025 | 762 | 763.75 | 763.75 | 781.25 | 761.2 | 71,112 |
| July 23, 2025 | 771.2 | 760.45 | 760.45 | 775.5 | 754.6 | 102,566 |
| July 22, 2025 | 765.5 | 769.3 | 769.3 | 781.5 | 759.3 | 74,187 |
| July 21, 2025 | 763.9 | 761.95 | 761.95 | 772.85 | 759.5 | 40,987 |
| July 18, 2025 | 762 | 763.9 | 763.9 | 769.3 | 749.5 | 46,619 |
| July 17, 2025 | 778.4 | 761.1 | 761.1 | 778.4 | 756.05 | 48,090 |
| July 16, 2025 | 753.2 | 776.35 | 776.35 | 778.4 | 750.9 | 98,750 |
| July 15, 2025 | 750.4 | 750.15 | 750.15 | 768.8 | 744 | 94,967 |
| July 14, 2025 | 754.6 | 753.7 | 753.7 | 759.25 | 749.85 | 45,158 |
| July 11, 2025 | 728 | 751.35 | 751.35 | 770.05 | 728 | 207,606 |
| July 10, 2025 | 755 | 726.6 | 726.6 | 757.7 | 724.35 | 187,991 |
| July 09, 2025 | 788 | 755.8 | 755.8 | 793.25 | 751.9 | 120,098 |
| July 08, 2025 | 785.2 | 783.3 | 783.3 | 804 | 780.05 | 167,476 |
| July 07, 2025 | 775 | 783.25 | 783.25 | 787 | 770.3 | 37,749 |
| July 04, 2025 | 780 | 781.1 | 781.1 | 793.6 | 772.3 | 57,463 |
| July 03, 2025 | 784.05 | 780.2 | 780.2 | 797.15 | 777 | 65,579 |
| July 02, 2025 | 801.7 | 784.05 | 784.05 | 804.4 | 781 | 63,629 |
| July 01, 2025 | 792.2 | 797.9 | 797.9 | 822.5 | 780.25 | 256,412 |
| June 30, 2025 | 777 | 786.8 | 786.8 | 792.5 | 766.25 | 108,538 |
| June 27, 2025 | 772.9 | 772.65 | 772.65 | 788.2 | 760.55 | 157,094 |
| June 26, 2025 | 784.9 | 770.35 | 770.35 | 787.2 | 758.45 | 67,962 |
| June 25, 2025 | 781 | 780.25 | 780.25 | 798.8 | 776.6 | 209,007 |
| June 24, 2025 | 718 | 772.5 | 772.5 | 787 | 718 | 1.05M |
| June 23, 2025 | 708.6 | 716.8 | 716.8 | 719.75 | 706.85 | 36,434 |
| June 20, 2025 | 717 | 711.2 | 711.2 | 723.15 | 707.8 | 101,191 |
| June 19, 2025 | 730 | 717.4 | 717.4 | 735 | 706.2 | 85,567 |
| June 18, 2025 | 709.85 | 722.3 | 722.3 | 727.85 | 701.3 | 61,217 |
| June 17, 2025 | 735.5 | 709.95 | 709.95 | 739.8 | 707.05 | 64,887 |
| June 16, 2025 | 710.4 | 733.4 | 733.4 | 737 | 707.4 | 108,823 |
| June 13, 2025 | 705 | 718.9 | 718.9 | 729.95 | 693 | 84,779 |
| June 12, 2025 | 729 | 715 | 715 | 730 | 711 | 117,224 |
| June 11, 2025 | 726 | 723.8 | 723.8 | 746 | 721.1 | 134,925 |
| June 10, 2025 | 749.8 | 725.65 | 725.65 | 749.8 | 720.9 | 117,090 |
| June 09, 2025 | 744.85 | 741.45 | 741.45 | 756 | 736.1 | 168,797 |
| June 06, 2025 | 721.55 | 734.5 | 734.5 | 749 | 702.45 | 333,440 |
| June 05, 2025 | 683.1 | 716.4 | 716.4 | 721 | 678.85 | 347,749 |
| June 04, 2025 | 680 | 683.1 | 683.1 | 692.5 | 664 | 208,270 |
| June 03, 2025 | 632.9 | 675.95 | 675.95 | 701.95 | 632.65 | 750,494 |
| June 02, 2025 | 618 | 632.65 | 632.65 | 643 | 618 | 136,740 |
| May 30, 2025 | 623.5 | 624.4 | 624.4 | 629.7 | 615 | 43,383 |
| May 29, 2025 | 630.05 | 620.6 | 620.6 | 632.25 | 618.65 | 57,622 |
| May 28, 2025 | 626.25 | 629.25 | 629.25 | 632.2 | 622.1 | 39,275 |
| May 27, 2025 | 634 | 624.6 | 624.6 | 634 | 621.95 | 58,793 |
| May 26, 2025 | 624.15 | 629.5 | 629.5 | 636 | 620.05 | 82,891 |