740.60
+24.5(+3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 735 | 740.6 | 740.6 | 756 | 724.05 | 129,874 |
| August 14, 2025 | 725 | 716.1 | 716.1 | 725 | 705.2 | 492,828 |
| August 13, 2025 | 714 | 715.95 | 714.45 | 728 | 710 | 47,995 |
| August 12, 2025 | 732.6 | 713.85 | 712.35 | 734.65 | 705 | 51,311 |
| August 11, 2025 | 743 | 732.6 | 731.07 | 768.5 | 726.3 | 145,315 |
| August 08, 2025 | 729.5 | 728.8 | 727.27 | 777.7 | 719.05 | 416,836 |
| August 07, 2025 | 709 | 717 | 715.5 | 722.05 | 701.65 | 61,141 |
| August 06, 2025 | 715 | 713.05 | 711.56 | 718.65 | 704.25 | 11,730 |
| August 05, 2025 | 712.8 | 713.1 | 711.61 | 726.75 | 707.55 | 57,848 |
| August 04, 2025 | 693 | 712.5 | 711.01 | 722.7 | 685 | 58,052 |
| August 01, 2025 | 708 | 689.15 | 687.71 | 714.3 | 681.85 | 19,358 |
| July 31, 2025 | 717 | 709.95 | 709.95 | 728.3 | 705 | 24,330 |
| July 30, 2025 | 731.65 | 724.45 | 724.45 | 737.95 | 720.05 | 15,141 |
| July 29, 2025 | 705 | 730.2 | 730.2 | 734 | 704 | 58,485 |
| July 28, 2025 | 721.1 | 705.6 | 705.6 | 727.05 | 699 | 23,413 |
| July 25, 2025 | 725 | 723.9 | 723.9 | 730 | 720 | 20,285 |
| July 24, 2025 | 725 | 722.85 | 722.85 | 730.8 | 719.05 | 10,734 |
| July 23, 2025 | 742 | 723.1 | 723.1 | 745.05 | 720.2 | 31,927 |
| July 22, 2025 | 723.5 | 739.25 | 739.25 | 746 | 723.3 | 41,084 |
| July 21, 2025 | 735 | 725.4 | 725.4 | 748.25 | 721 | 53,064 |
| July 18, 2025 | 754 | 733.7 | 733.7 | 755.6 | 731 | 35,818 |
| July 17, 2025 | 746.4 | 748.6 | 748.6 | 761.35 | 746.4 | 10,488 |
| July 16, 2025 | 755.45 | 754.2 | 754.2 | 761 | 742 | 38,741 |
| July 15, 2025 | 750.2 | 755.45 | 755.45 | 757.8 | 730.05 | 22,316 |
| July 14, 2025 | 734.1 | 752.15 | 752.15 | 759 | 727.9 | 49,767 |
| July 11, 2025 | 741.2 | 735.1 | 735.1 | 748.2 | 732.5 | 19,396 |
| July 10, 2025 | 740.05 | 743.2 | 743.2 | 750.75 | 740.05 | 23,905 |
| July 09, 2025 | 754 | 743.2 | 743.2 | 756.2 | 740.05 | 26,593 |
| July 08, 2025 | 745 | 753.6 | 753.6 | 775 | 741.95 | 86,979 |
| July 07, 2025 | 748.35 | 746.95 | 746.95 | 751.8 | 742.05 | 25,829 |
| July 04, 2025 | 758 | 748.35 | 748.35 | 766.6 | 738 | 42,071 |
| July 03, 2025 | 773.1 | 757.05 | 757.05 | 773.8 | 751.05 | 43,395 |
| July 02, 2025 | 753 | 770.05 | 770.05 | 776.2 | 737.25 | 101,815 |
| July 01, 2025 | 746 | 748.3 | 748.3 | 752 | 744.2 | 16,495 |
| June 30, 2025 | 752 | 745.8 | 745.8 | 758.1 | 739 | 46,488 |
| June 27, 2025 | 741 | 751.1 | 751.1 | 757.85 | 737.5 | 19,659 |
| June 26, 2025 | 748 | 737.45 | 737.45 | 751.15 | 735.15 | 12,813 |
| June 25, 2025 | 752 | 745.35 | 745.35 | 752.25 | 740.4 | 12,153 |
| June 24, 2025 | 730.8 | 750.9 | 750.9 | 764.05 | 725.45 | 39,404 |
| June 23, 2025 | 719 | 722.6 | 722.6 | 723.9 | 709.9 | 17,094 |
| June 20, 2025 | 725.5 | 720.3 | 720.3 | 734.45 | 709.35 | 50,204 |
| June 19, 2025 | 748 | 728.7 | 728.7 | 757.1 | 722.1 | 33,448 |
| June 18, 2025 | 774.95 | 750.1 | 750.1 | 774.95 | 746.6 | 32,336 |
| June 17, 2025 | 768.9 | 769.35 | 769.35 | 781.45 | 761.3 | 28,270 |
| June 16, 2025 | 778 | 774.85 | 774.85 | 780.5 | 758.55 | 84,865 |
| June 13, 2025 | 775.85 | 774.35 | 774.35 | 785 | 771.4 | 27,184 |
| June 12, 2025 | 789.9 | 784.2 | 784.2 | 799.9 | 782.05 | 61,479 |
| June 11, 2025 | 800 | 790.4 | 790.4 | 804 | 779 | 34,152 |
| June 10, 2025 | 789 | 799.3 | 799.3 | 803 | 786.75 | 23,893 |
| June 09, 2025 | 802.3 | 786.95 | 786.95 | 805.95 | 785 | 34,870 |
| June 06, 2025 | 793.65 | 802.3 | 802.3 | 805.1 | 793 | 21,682 |
| June 05, 2025 | 785.95 | 799.9 | 799.9 | 804.6 | 785.95 | 42,064 |
| June 04, 2025 | 788.85 | 784.8 | 784.8 | 791.6 | 776.25 | 132,267 |
| June 03, 2025 | 776.8 | 792.15 | 792.15 | 810.95 | 771.9 | 327,413 |
| June 02, 2025 | 806.9 | 776.8 | 776.8 | 806.9 | 774.1 | 96,960 |
| May 30, 2025 | 830.35 | 806.55 | 806.55 | 832 | 801.8 | 193,114 |
| May 29, 2025 | 826 | 831.65 | 831.65 | 833.5 | 823 | 95,957 |
| May 28, 2025 | 821.05 | 828.95 | 828.95 | 830.3 | 819.2 | 56,936 |
| May 27, 2025 | 819.95 | 825.45 | 825.45 | 829 | 808.6 | 59,947 |
| May 26, 2025 | 812 | 816.25 | 816.25 | 819.2 | 803.05 | 71,902 |