704.90
-3.25(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 719.95 | 704.9 | 704.9 | 719.95 | 701.65 | 855 |
| August 21, 2025 | 709.7 | 708.15 | 708.15 | 719.95 | 706 | 509 |
| August 20, 2025 | 720 | 699.6 | 699.6 | 720 | 696.05 | 1,420 |
| August 19, 2025 | 721.9 | 712.25 | 712.25 | 721.95 | 705.05 | 2,590 |
| August 18, 2025 | 714.95 | 702.85 | 702.85 | 714.95 | 695.2 | 2,221 |
| August 14, 2025 | 705.05 | 700.05 | 700.05 | 724.45 | 691.45 | 4,481 |
| August 13, 2025 | 731.9 | 734.6 | 734.6 | 746.5 | 714.35 | 1,395 |
| August 12, 2025 | 730 | 731.9 | 731.9 | 744 | 706.55 | 2,686 |
| August 11, 2025 | 698 | 701.9 | 701.9 | 718 | 691.55 | 2,876 |
| August 08, 2025 | 689.55 | 691.6 | 691.6 | 726.5 | 689.55 | 1,390 |
| August 07, 2025 | 710.65 | 704 | 704 | 715 | 685 | 1,373 |
| August 06, 2025 | 727 | 702.55 | 702.55 | 727 | 700.05 | 1,004 |
| August 05, 2025 | 706 | 704.95 | 704.95 | 709 | 699.05 | 777 |
| August 04, 2025 | 698.3 | 696.3 | 696.3 | 714.95 | 691 | 4,337 |
| August 01, 2025 | 738 | 698 | 698 | 738 | 690.3 | 1,186 |
| July 31, 2025 | 730 | 705.3 | 705.3 | 730 | 695.75 | 1,421 |
| July 30, 2025 | 735 | 732.35 | 732.35 | 736 | 713.55 | 764 |
| July 29, 2025 | 703 | 711.25 | 711.25 | 723.9 | 703 | 1,338 |
| July 28, 2025 | 738.75 | 716.7 | 716.7 | 747.05 | 709.45 | 1,271 |
| July 25, 2025 | 757.9 | 738.75 | 738.75 | 757.9 | 731 | 1,358 |
| July 24, 2025 | 711 | 747.05 | 747.05 | 754.95 | 711 | 2,012 |
| July 23, 2025 | 754.95 | 741.4 | 741.4 | 778 | 735 | 2,696 |
| July 22, 2025 | 713.5 | 746.8 | 746.8 | 754.65 | 713.5 | 3,512 |
| July 21, 2025 | 718.2 | 718.75 | 718.75 | 729.35 | 687.05 | 3,332 |
| July 18, 2025 | 739.35 | 718.2 | 718.2 | 742 | 711 | 825 |
| July 17, 2025 | 757.55 | 730.95 | 730.95 | 757.55 | 725 | 578 |
| July 16, 2025 | 739.35 | 738.15 | 738.15 | 748 | 733.55 | 1,351 |
| July 15, 2025 | 746.25 | 739.35 | 739.35 | 749.85 | 732.1 | 1,696 |
| July 14, 2025 | 749.6 | 738.5 | 738.5 | 751 | 731 | 662 |
| July 11, 2025 | 772.7 | 740.7 | 740.7 | 772.7 | 736.1 | 1,798 |
| July 10, 2025 | 774.8 | 752.2 | 752.2 | 774.8 | 744.25 | 3,223 |
| July 09, 2025 | 762.8 | 750.55 | 750.55 | 762.8 | 738.4 | 2,353 |
| July 08, 2025 | 753.3 | 731.2 | 731.2 | 753.3 | 726 | 1,130 |
| July 07, 2025 | 770 | 741.55 | 741.55 | 784 | 732.05 | 2,920 |
| July 04, 2025 | 742.65 | 754.45 | 754.45 | 760.4 | 738 | 4,678 |
| July 03, 2025 | 742.7 | 739 | 739 | 748.95 | 731.1 | 1,795 |
| July 02, 2025 | 756.9 | 735.35 | 735.35 | 756.9 | 731.1 | 1,455 |
| July 01, 2025 | 753.95 | 748.3 | 748.3 | 755 | 735.05 | 2,710 |
| June 30, 2025 | 767.95 | 746.45 | 746.45 | 767.95 | 741.4 | 1,303 |
| June 27, 2025 | 751.85 | 738.75 | 738.75 | 755 | 731.95 | 2,350 |
| June 26, 2025 | 753.05 | 751.6 | 751.6 | 755 | 738.05 | 1,406 |
| June 25, 2025 | 750.95 | 753.05 | 753.05 | 758.4 | 727.85 | 1,387 |
| June 24, 2025 | 746.2 | 736.7 | 736.7 | 757.95 | 732.1 | 2,308 |
| June 23, 2025 | 748.8 | 746.15 | 746.15 | 751.2 | 736.4 | 3,347 |
| June 20, 2025 | 732.7 | 742.3 | 742.3 | 752.3 | 722.4 | 1,473 |
| June 19, 2025 | 734.95 | 716.5 | 716.5 | 734.95 | 715 | 748 |
| June 18, 2025 | 757.1 | 728.05 | 728.05 | 757.1 | 720 | 1,496 |
| June 17, 2025 | 735 | 739.25 | 739.25 | 748.4 | 720.4 | 2,259 |
| June 16, 2025 | 759.45 | 727.35 | 727.35 | 759.45 | 722.1 | 978 |
| June 13, 2025 | 700 | 731.9 | 731.9 | 747 | 690.05 | 3,180 |
| June 12, 2025 | 703 | 714.55 | 714.55 | 735.4 | 703 | 1,216 |
| June 11, 2025 | 717.15 | 711.65 | 711.65 | 730 | 699.55 | 5,065 |
| June 10, 2025 | 724.95 | 717.35 | 717.35 | 724.95 | 703.15 | 1,784 |
| June 09, 2025 | 712.5 | 725.65 | 725.65 | 728.95 | 712.5 | 1,857 |
| June 06, 2025 | 718 | 712.5 | 712.5 | 718 | 696.85 | 1,048 |
| June 05, 2025 | 718.95 | 716.85 | 716.85 | 725 | 710 | 2,264 |
| June 04, 2025 | 734.7 | 718.95 | 718.95 | 734.7 | 715 | 942 |
| June 03, 2025 | 718.95 | 719.7 | 719.7 | 736.75 | 715 | 1,897 |
| June 02, 2025 | 746.15 | 718.95 | 718.95 | 753.4 | 716.15 | 1,702 |
| May 30, 2025 | 750 | 746.15 | 746.15 | 753 | 730 | 1,691 |