724.41
+9.17(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 715.24 | 724.41 | 724.41 | 729 | 715.24 | 275,290 |
| August 14, 2025 | 705 | 715.24 | 715.24 | 737.46 | 705 | 123,336 |
| August 13, 2025 | 714.85 | 715.98 | 715.98 | 717.11 | 710.8 | 181,522 |
| August 12, 2025 | 713.99 | 710.88 | 710.88 | 715 | 704.58 | 212,935 |
| August 11, 2025 | 718 | 711.7 | 711.7 | 718 | 697.13 | 261,331 |
| August 08, 2025 | 729 | 704.13 | 704.13 | 734.11 | 701 | 268,996 |
| August 07, 2025 | 715 | 712.73 | 712.73 | 732.41 | 700.41 | 383,827 |
| August 06, 2025 | 723.75 | 711.08 | 711.08 | 728.35 | 709 | 303,648 |
| August 05, 2025 | 740.56 | 716.75 | 716.75 | 740.56 | 713.8 | 232,795 |
| August 04, 2025 | 718.6 | 718.99 | 718.99 | 719.35 | 704.73 | 259,298 |
| August 01, 2025 | 741.4 | 711.2 | 711.2 | 741.4 | 709.58 | 287,098 |
| July 31, 2025 | 731.6 | 719.81 | 719.81 | 731.6 | 715 | 388,983 |
| July 30, 2025 | 718.5 | 723.35 | 723.35 | 730.5 | 717.19 | 155,713 |
| July 29, 2025 | 732.35 | 722.97 | 722.97 | 732.35 | 710 | 248,668 |
| July 28, 2025 | 725 | 716.45 | 716.45 | 728.06 | 715.35 | 333,048 |
| July 25, 2025 | 753.39 | 721.72 | 721.72 | 753.39 | 720.65 | 457,700 |
| July 24, 2025 | 754.43 | 731.45 | 731.45 | 754.43 | 727.96 | 258,831 |
| July 23, 2025 | 753.75 | 732.46 | 732.46 | 753.75 | 709.85 | 249,810 |
| July 22, 2025 | 753.98 | 731.8 | 731.8 | 753.98 | 728.28 | 154,922 |
| July 21, 2025 | 753.65 | 734.52 | 734.52 | 753.65 | 718 | 271,776 |
| July 18, 2025 | 717.98 | 731.7 | 731.7 | 744.49 | 714.3 | 277,157 |
| July 17, 2025 | 745.47 | 736.39 | 736.39 | 745.47 | 734.17 | 315,349 |
| July 16, 2025 | 743.35 | 737.36 | 737.36 | 743.35 | 728.7 | 180,989 |
| July 15, 2025 | 731.92 | 736.09 | 736.09 | 736.86 | 724 | 228,432 |
| July 14, 2025 | 745 | 731.92 | 731.92 | 745 | 724.55 | 273,115 |
| July 11, 2025 | 756.57 | 728.58 | 728.58 | 756.57 | 727.54 | 375,324 |
| July 10, 2025 | 755.99 | 734.53 | 734.53 | 755.99 | 729 | 210,828 |
| July 09, 2025 | 758.42 | 736.22 | 736.22 | 758.42 | 731 | 230,946 |
| July 08, 2025 | 735.5 | 736.33 | 736.33 | 742.35 | 726 | 261,601 |
| July 07, 2025 | 728.3 | 735.65 | 735.65 | 738 | 710.9 | 513,888 |
| July 04, 2025 | 714.56 | 735.66 | 735.66 | 751.21 | 710.9 | 1.05M |
| July 03, 2025 | 744 | 732.89 | 732.89 | 754.67 | 728 | 273,754 |
| July 02, 2025 | 744.35 | 736.27 | 736.27 | 744.35 | 731.01 | 390,733 |
| July 01, 2025 | 714.84 | 736.6 | 736.6 | 745.06 | 714.84 | 220,065 |
| June 30, 2025 | 726.59 | 736.95 | 736.95 | 739.85 | 726 | 319,436 |
| June 27, 2025 | 733.85 | 733.93 | 733.93 | 735.95 | 730.7 | 448,882 |
| June 26, 2025 | 743 | 729.77 | 729.77 | 743 | 711 | 295,710 |
| June 25, 2025 | 721.84 | 725.03 | 725.03 | 731.35 | 721.61 | 271,706 |
| June 24, 2025 | 724 | 721.84 | 721.84 | 726 | 715.1 | 428,732 |
| June 23, 2025 | 721.35 | 715.19 | 715.19 | 721.35 | 705.01 | 643,068 |
| June 20, 2025 | 698.49 | 714.94 | 714.94 | 715.99 | 698.49 | 430,404 |
| June 19, 2025 | 723.26 | 705.55 | 705.55 | 723.26 | 704.4 | 358,124 |
| June 18, 2025 | 729.99 | 715.62 | 715.62 | 729.99 | 713.5 | 195,903 |
| June 17, 2025 | 729.85 | 717.32 | 717.32 | 729.85 | 716.69 | 286,618 |
| June 16, 2025 | 728 | 722.76 | 722.76 | 750.99 | 708.01 | 381,522 |
| June 13, 2025 | 720.35 | 718 | 718 | 720.35 | 706.35 | 495,630 |
| June 12, 2025 | 732 | 723.47 | 723.47 | 743.99 | 722 | 464,938 |
| June 11, 2025 | 746 | 734.71 | 734.71 | 759.53 | 730.06 | 303,590 |
| June 10, 2025 | 745.35 | 737.41 | 737.41 | 745.35 | 732.99 | 330,221 |
| June 09, 2025 | 748.41 | 735.33 | 735.33 | 748.41 | 714.35 | 392,386 |
| June 06, 2025 | 740.24 | 726.61 | 726.61 | 740.24 | 708.51 | 420,735 |
| June 05, 2025 | 694.62 | 718.68 | 718.68 | 720.95 | 694.62 | 271,404 |
| June 04, 2025 | 713.1 | 716.1 | 716.1 | 716.99 | 700 | 252,076 |
| June 03, 2025 | 728 | 713.98 | 713.98 | 728 | 713.1 | 357,557 |
| June 02, 2025 | 736.36 | 717.54 | 717.54 | 736.36 | 700.01 | 275,526 |
| May 30, 2025 | 730.99 | 714.91 | 714.91 | 738.44 | 712.02 | 342,588 |
| May 29, 2025 | 724 | 716.93 | 716.93 | 728.35 | 715.24 | 286,446 |
| May 28, 2025 | 720.7 | 715.89 | 715.89 | 721 | 715 | 177,254 |
| May 27, 2025 | 742.47 | 717.6 | 717.6 | 742.47 | 713.2 | 450,453 |
| May 26, 2025 | 717.8 | 720.84 | 720.84 | 723.49 | 717.24 | 216,825 |