782.85
+14.45(+1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 776.5 | 782.85 | 782.85 | 785.15 | 767.1 | 335,246 |
| August 14, 2025 | 795.5 | 768.4 | 768.4 | 796.45 | 765.1 | 263,513 |
| August 13, 2025 | 762.9 | 790.25 | 790.25 | 804.3 | 762 | 675,546 |
| August 12, 2025 | 774.45 | 758.95 | 758.95 | 785 | 751 | 612,147 |
| August 11, 2025 | 730.6 | 768.2 | 768.2 | 772.25 | 720.2 | 725,530 |
| August 08, 2025 | 734.8 | 725.65 | 725.65 | 744 | 722 | 283,549 |
| August 07, 2025 | 732.1 | 729.8 | 729.8 | 749.25 | 723.85 | 467,126 |
| August 06, 2025 | 750.8 | 737.85 | 737.85 | 754.8 | 729.5 | 331,717 |
| August 05, 2025 | 775.95 | 748.7 | 748.7 | 781.45 | 746.05 | 412,383 |
| August 04, 2025 | 792.35 | 774.6 | 774.6 | 794.3 | 768.9 | 383,244 |
| August 01, 2025 | 779.1 | 792.35 | 792.35 | 847.8 | 779.1 | 2.95M |
| July 31, 2025 | 785 | 777.7 | 777.7 | 807.6 | 765 | 1.13M |
| July 30, 2025 | 769.7 | 785.5 | 783.5 | 793.75 | 761.95 | 716,417 |
| July 29, 2025 | 728.95 | 763.6 | 761.66 | 776 | 721.05 | 966,546 |
| July 28, 2025 | 768.5 | 726.05 | 724.2 | 782.95 | 720.5 | 802,165 |
| July 25, 2025 | 786.4 | 770.95 | 768.99 | 786.5 | 763 | 281,906 |
| July 24, 2025 | 806.65 | 787.6 | 787.6 | 814.5 | 781.6 | 382,622 |
| July 23, 2025 | 810 | 804.45 | 804.45 | 816 | 802 | 231,788 |
| July 22, 2025 | 821.1 | 807.7 | 807.7 | 826 | 805 | 207,141 |
| July 21, 2025 | 808.1 | 818.15 | 818.15 | 833 | 805.65 | 481,182 |
| July 18, 2025 | 821.7 | 808.1 | 808.1 | 830 | 801.15 | 429,503 |
| July 17, 2025 | 840 | 821.7 | 821.7 | 840 | 816 | 401,979 |
| July 16, 2025 | 863.8 | 833.45 | 833.45 | 866.8 | 820.5 | 529,236 |
| July 15, 2025 | 868.95 | 863 | 863 | 890 | 858.05 | 286,146 |
| July 14, 2025 | 873.45 | 862.15 | 862.15 | 880.7 | 858.55 | 314,513 |
| July 11, 2025 | 877.75 | 871.25 | 871.25 | 890.2 | 865.2 | 290,608 |
| July 10, 2025 | 905.75 | 875.5 | 875.5 | 914.05 | 869.2 | 390,552 |
| July 09, 2025 | 857 | 901.35 | 901.35 | 909 | 857 | 778,987 |
| July 08, 2025 | 875 | 861.85 | 861.85 | 889.4 | 858 | 342,179 |
| July 07, 2025 | 897.65 | 871.75 | 871.75 | 902.95 | 861.6 | 640,058 |
| July 04, 2025 | 910.15 | 902.3 | 902.3 | 933 | 892.2 | 504,616 |
| July 03, 2025 | 930 | 909.2 | 909.2 | 932 | 905 | 346,931 |
| July 02, 2025 | 908 | 930.7 | 930.7 | 934.85 | 901.55 | 639,021 |
| July 01, 2025 | 934.5 | 904.6 | 904.6 | 943 | 900 | 679,233 |
| June 30, 2025 | 908.95 | 934.5 | 934.5 | 944 | 904.6 | 1.81M |
| June 27, 2025 | 872.7 | 889.4 | 889.4 | 900.8 | 866.3 | 651,832 |
| June 26, 2025 | 864 | 878.05 | 878.05 | 887.9 | 842.1 | 1.05M |
| June 25, 2025 | 815.8 | 866.5 | 866.5 | 874.7 | 815 | 1.29M |
| June 24, 2025 | 810 | 812.4 | 812.4 | 825 | 804.75 | 321,044 |
| June 23, 2025 | 794.1 | 804.15 | 804.15 | 814.9 | 782.9 | 391,935 |
| June 20, 2025 | 816.5 | 805.95 | 805.95 | 838.5 | 787.25 | 1.17M |
| June 19, 2025 | 801.5 | 808.8 | 808.8 | 818 | 792 | 606,218 |
| June 18, 2025 | 779.95 | 800.45 | 800.45 | 810.8 | 777.05 | 512,527 |
| June 17, 2025 | 783 | 776.65 | 776.65 | 784.65 | 773 | 135,514 |
| June 16, 2025 | 770 | 780.95 | 780.95 | 792.4 | 741.05 | 416,863 |
| June 13, 2025 | 754.6 | 769.85 | 769.85 | 779 | 748.8 | 329,021 |
| June 12, 2025 | 800.1 | 762.05 | 762.05 | 802.6 | 752.55 | 470,471 |
| June 11, 2025 | 814.5 | 795.4 | 795.4 | 815 | 776 | 439,059 |
| June 10, 2025 | 800 | 808.05 | 808.05 | 830 | 795 | 2.16M |
| June 09, 2025 | 747.85 | 759.2 | 759.2 | 767.5 | 739 | 232,489 |
| June 06, 2025 | 764 | 747.85 | 747.85 | 764.05 | 720 | 371,872 |
| June 05, 2025 | 758.45 | 759.15 | 759.15 | 770.7 | 752 | 195,626 |
| June 04, 2025 | 739.95 | 758.45 | 758.45 | 764 | 735.25 | 410,205 |
| June 03, 2025 | 745.9 | 739.9 | 739.9 | 753.6 | 734.35 | 303,467 |
| June 02, 2025 | 718.25 | 739.85 | 739.85 | 745 | 714.5 | 325,828 |
| May 30, 2025 | 728 | 714.85 | 714.85 | 740 | 710.05 | 729,799 |
| May 29, 2025 | 734.7 | 724.85 | 724.85 | 737.4 | 717 | 316,331 |
| May 28, 2025 | 727.7 | 731.05 | 731.05 | 739.7 | 714 | 444,759 |
| May 27, 2025 | 725 | 727.65 | 727.65 | 745 | 712 | 782,046 |
| May 26, 2025 | 670 | 723.55 | 723.55 | 728 | 667.05 | 2.47M |