747.40
+17.5(+2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 733 | 747.4 | 747.4 | 751.45 | 730 | 821,856 |
| August 14, 2025 | 718.1 | 729.9 | 729.9 | 731 | 716.1 | 465,272 |
| August 13, 2025 | 717 | 721.75 | 721.75 | 732.9 | 711.7 | 945,172 |
| August 12, 2025 | 676 | 713.15 | 713.15 | 715.55 | 675.25 | 1.36M |
| August 11, 2025 | 677 | 678.3 | 678.3 | 693.2 | 674.2 | 771,011 |
| August 08, 2025 | 720.95 | 683.4 | 683.4 | 720.95 | 678 | 1.86M |
| August 07, 2025 | 734 | 724.6 | 724.6 | 734 | 680.5 | 2.76M |
| August 06, 2025 | 731.95 | 734 | 734 | 741 | 702.15 | 1.39M |
| August 05, 2025 | 729.5 | 725.65 | 725.65 | 736.2 | 722 | 625,573 |
| August 04, 2025 | 708.9 | 728.05 | 728.05 | 734.45 | 706.4 | 1.37M |
| August 01, 2025 | 694 | 706.05 | 706.05 | 708.5 | 682.5 | 1.3M |
| July 31, 2025 | 674.5 | 694.1 | 694.1 | 698 | 668.7 | 1.17M |
| July 30, 2025 | 681.95 | 681.1 | 681.1 | 683.3 | 674.45 | 305,192 |
| July 29, 2025 | 659.9 | 677.85 | 677.85 | 690 | 653.8 | 2.13M |
| July 28, 2025 | 655 | 659.75 | 659.75 | 668.3 | 653 | 440,404 |
| July 25, 2025 | 664.2 | 656.05 | 656.05 | 671.5 | 653.85 | 393,070 |
| July 24, 2025 | 678 | 664.2 | 664.2 | 684.8 | 661.25 | 470,627 |
| July 23, 2025 | 690.3 | 675.8 | 675.8 | 691.8 | 672.15 | 424,347 |
| July 22, 2025 | 702.7 | 688.9 | 688.9 | 702.7 | 685 | 343,160 |
| July 21, 2025 | 681 | 697.85 | 697.85 | 704 | 679.9 | 1.59M |
| July 18, 2025 | 681.55 | 676.55 | 676.55 | 699.4 | 675.15 | 963,022 |
| July 17, 2025 | 681.9 | 678.85 | 678.85 | 683.35 | 672.65 | 654,272 |
| July 16, 2025 | 688.05 | 675.9 | 675.9 | 689.5 | 675 | 404,758 |
| July 15, 2025 | 687.95 | 688.05 | 688.05 | 694.4 | 685.6 | 368,020 |
| July 14, 2025 | 683.7 | 691.1 | 691.1 | 696 | 681.25 | 1.02M |
| July 11, 2025 | 681.8 | 684.5 | 684.5 | 687.4 | 680.5 | 445,106 |
| July 10, 2025 | 687 | 681.8 | 681.8 | 695.4 | 677.25 | 501,498 |
| July 09, 2025 | 684.25 | 681.2 | 681.2 | 684.9 | 671.1 | 574,935 |
| July 08, 2025 | 675.45 | 684.3 | 684.3 | 687 | 673.55 | 435,586 |
| July 07, 2025 | 680.05 | 675.45 | 675.45 | 681.9 | 671.1 | 246,217 |
| July 04, 2025 | 699.9 | 679.9 | 679.9 | 699.9 | 674 | 912,582 |
| July 03, 2025 | 707 | 697.85 | 697.85 | 717.5 | 694 | 801,535 |
| July 02, 2025 | 707.95 | 703.6 | 703.6 | 717.9 | 699.8 | 824,951 |
| July 01, 2025 | 709.8 | 707 | 707 | 711.5 | 696.85 | 744,732 |
| June 30, 2025 | 694.9 | 705.1 | 705.1 | 708.8 | 691.55 | 1.15M |
| June 27, 2025 | 697 | 690.05 | 690.05 | 706 | 688.1 | 1.24M |
| June 26, 2025 | 673.6 | 694.05 | 694.05 | 699.8 | 673 | 1.86M |
| June 25, 2025 | 683.65 | 673.6 | 673.6 | 683.65 | 670 | 1.76M |
| June 24, 2025 | 692.5 | 677.65 | 677.65 | 697.35 | 673 | 668,392 |
| June 23, 2025 | 665.5 | 687 | 687 | 691.5 | 658.2 | 669,982 |
| June 20, 2025 | 657.05 | 670.2 | 670.2 | 671.65 | 653.5 | 1.24M |
| June 19, 2025 | 674.6 | 657.25 | 657.25 | 679.2 | 652.2 | 372,684 |
| June 18, 2025 | 690 | 671.05 | 671.05 | 690 | 666 | 679,540 |
| June 17, 2025 | 701.95 | 687.15 | 687.15 | 706.75 | 685.85 | 684,839 |
| June 16, 2025 | 712.15 | 701.95 | 701.95 | 714.85 | 698.65 | 853,755 |
| June 13, 2025 | 702.25 | 712.05 | 712.05 | 716.75 | 702.25 | 668,579 |
| June 12, 2025 | 721.6 | 723.75 | 723.75 | 733 | 715.65 | 1.31M |
| June 11, 2025 | 726 | 720.6 | 720.6 | 734.35 | 716.15 | 1.04M |
| June 10, 2025 | 716 | 726.1 | 726.1 | 729.05 | 715.05 | 1.57M |
| June 09, 2025 | 700.25 | 716.35 | 716.35 | 733.55 | 695.2 | 2.32M |
| June 06, 2025 | 677 | 694.7 | 694.7 | 696 | 676.5 | 1.99M |
| June 05, 2025 | 657.5 | 673.5 | 673.5 | 677 | 650.5 | 911,823 |
| June 04, 2025 | 663.75 | 655.95 | 655.95 | 665 | 650 | 990,203 |
| June 03, 2025 | 645 | 663.9 | 663.9 | 668.3 | 644.85 | 1.25M |
| June 02, 2025 | 641.8 | 643.05 | 643.05 | 645 | 633.35 | 491,403 |
| May 30, 2025 | 673 | 644.75 | 644.75 | 678 | 640 | 1.85M |
| May 29, 2025 | 656 | 669.2 | 669.2 | 674 | 656 | 1.33M |
| May 28, 2025 | 645 | 647.05 | 647.05 | 654.3 | 642.35 | 607,175 |
| May 27, 2025 | 652.25 | 647.85 | 647.85 | 658.5 | 643.95 | 442,275 |
| May 26, 2025 | 651 | 657.85 | 657.85 | 665.95 | 643 | 590,440 |