717.05
+3.8(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 713.2 | 717.05 | 717.05 | 719.45 | 708.2 | 143,714 |
| August 21, 2025 | 705.95 | 713.25 | 713.25 | 719.1 | 705.9 | 196,155 |
| August 20, 2025 | 700.95 | 702.4 | 702.4 | 708.3 | 695.1 | 114,572 |
| August 19, 2025 | 711.4 | 700.65 | 700.65 | 720 | 698.1 | 331,538 |
| August 18, 2025 | 704.6 | 707.35 | 707.35 | 713.5 | 694.75 | 144,382 |
| August 14, 2025 | 707.1 | 701.7 | 701.7 | 709.9 | 697.8 | 107,360 |
| August 13, 2025 | 701 | 698.2 | 698.2 | 714 | 696 | 170,560 |
| August 12, 2025 | 696 | 696.9 | 696.9 | 702.95 | 689.1 | 109,788 |
| August 11, 2025 | 697 | 696.65 | 696.65 | 704.95 | 682 | 174,255 |
| August 08, 2025 | 708 | 700.8 | 700.8 | 711.9 | 695 | 206,705 |
| August 07, 2025 | 715 | 708.3 | 708.3 | 715 | 695.25 | 253,358 |
| August 06, 2025 | 731.1 | 717 | 717 | 736.45 | 708.9 | 361,696 |
| August 05, 2025 | 747.5 | 732.7 | 732.7 | 752 | 725.65 | 366,956 |
| August 04, 2025 | 755.3 | 747.5 | 747.5 | 762.5 | 738.75 | 247,186 |
| August 01, 2025 | 784.1 | 754.4 | 754.4 | 799 | 743.15 | 742,052 |
| July 31, 2025 | 805.65 | 782.7 | 782.7 | 845.55 | 776.2 | 1.37M |
| July 30, 2025 | 804 | 810.6 | 810.6 | 815.9 | 796.45 | 229,618 |
| July 29, 2025 | 788.05 | 803.7 | 803.7 | 809 | 780.75 | 223,205 |
| July 28, 2025 | 782 | 788.35 | 788.35 | 802.5 | 779.35 | 281,178 |
| July 25, 2025 | 815 | 779.65 | 779.65 | 815 | 773.85 | 477,701 |
| July 24, 2025 | 800 | 819.2 | 816.7 | 829 | 796.35 | 282,326 |
| July 23, 2025 | 825 | 801.85 | 799.4 | 825 | 797.85 | 500,530 |
| July 22, 2025 | 832.05 | 818.85 | 816.35 | 833.65 | 815.65 | 178,657 |
| July 21, 2025 | 830.8 | 825.65 | 823.13 | 843.45 | 823 | 215,230 |
| July 18, 2025 | 835.4 | 831.2 | 828.66 | 843.3 | 825.15 | 275,618 |
| July 17, 2025 | 821.8 | 834.55 | 832 | 851.8 | 819.15 | 847,354 |
| July 16, 2025 | 820 | 820.95 | 818.44 | 828.65 | 812.65 | 269,085 |
| July 15, 2025 | 808.5 | 823.35 | 820.84 | 832.4 | 808.5 | 569,144 |
| July 14, 2025 | 803.8 | 807.45 | 804.99 | 823.5 | 792.55 | 353,634 |
| July 11, 2025 | 810 | 807.55 | 805.09 | 821.25 | 799 | 307,215 |
| July 10, 2025 | 809.9 | 813.05 | 813.05 | 819.8 | 806.55 | 381,051 |
| July 09, 2025 | 815.1 | 801.65 | 801.65 | 823.1 | 796.8 | 596,423 |
| July 08, 2025 | 798 | 815.05 | 815.05 | 818.25 | 788.1 | 804,560 |
| July 07, 2025 | 780 | 798.7 | 798.7 | 804 | 778.75 | 551,748 |
| July 04, 2025 | 774 | 788.3 | 788.3 | 791 | 773.25 | 497,781 |
| July 03, 2025 | 768 | 779.6 | 779.6 | 789 | 765.3 | 499,728 |
| July 02, 2025 | 765.65 | 773.55 | 773.55 | 783 | 753 | 774,384 |
| July 01, 2025 | 763.85 | 765.8 | 765.8 | 769.9 | 736.85 | 949,527 |
| June 30, 2025 | 759.35 | 762.6 | 762.6 | 771.05 | 752.75 | 463,291 |
| June 27, 2025 | 768.1 | 749.85 | 749.85 | 773.9 | 747.9 | 665,742 |
| June 26, 2025 | 740 | 768.15 | 768.15 | 776.8 | 740 | 1.94M |
| June 25, 2025 | 737 | 739.95 | 739.95 | 755.7 | 731.15 | 758,342 |
| June 24, 2025 | 727.15 | 735.05 | 735.05 | 738 | 715.2 | 890,935 |
| June 23, 2025 | 700.65 | 724.1 | 724.1 | 728.95 | 692.15 | 1.3M |
| June 20, 2025 | 705 | 700.65 | 700.65 | 719 | 693.15 | 1.39M |
| June 19, 2025 | 721 | 704.3 | 704.3 | 767.15 | 698 | 6.37M |
| June 18, 2025 | 727 | 717.2 | 717.2 | 733.35 | 712 | 981,312 |
| June 17, 2025 | 766.05 | 724.55 | 724.55 | 776.75 | 721.15 | 2.4M |
| June 16, 2025 | 780 | 775.05 | 775.05 | 790 | 754.05 | 3.18M |
| June 13, 2025 | 692 | 793.55 | 793.55 | 806 | 690 | 26.85M |
| June 12, 2025 | 680 | 682 | 682 | 703.5 | 677.1 | 351,763 |
| June 11, 2025 | 698.45 | 680.2 | 680.2 | 699.6 | 664.1 | 876,456 |
| June 10, 2025 | 707 | 694 | 694 | 712 | 690 | 185,451 |
| June 09, 2025 | 707.05 | 707 | 707 | 712.95 | 703 | 162,409 |
| June 06, 2025 | 713.85 | 706.8 | 706.8 | 720.1 | 700.3 | 248,362 |
| June 05, 2025 | 735 | 712.85 | 712.85 | 735.65 | 710.2 | 351,362 |
| June 04, 2025 | 716 | 731.35 | 731.35 | 736 | 707 | 337,020 |
| June 03, 2025 | 739 | 713.95 | 713.95 | 747.7 | 710.15 | 819,267 |
| June 02, 2025 | 702.95 | 734.05 | 734.05 | 737.4 | 701 | 1.52M |
| May 30, 2025 | 705 | 702.4 | 702.4 | 716.9 | 700.1 | 213,807 |