766.40
+22.8(+3.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 751 | 766.4 | 766.4 | 778 | 744.55 | 292,157 |
| August 14, 2025 | 740.6 | 743.6 | 743.6 | 748.6 | 740.6 | 42,279 |
| August 13, 2025 | 742.3 | 739.45 | 739.45 | 743.45 | 731 | 65,683 |
| August 12, 2025 | 750 | 738.8 | 738.8 | 750 | 734.9 | 83,171 |
| August 11, 2025 | 741 | 747.05 | 747.05 | 750.05 | 734 | 455,475 |
| August 08, 2025 | 735.9 | 741 | 741 | 748.3 | 728.5 | 61,231 |
| August 07, 2025 | 734.25 | 732.05 | 732.05 | 735 | 724 | 84,755 |
| August 06, 2025 | 749 | 734.25 | 734.25 | 750.25 | 730.1 | 201,266 |
| August 05, 2025 | 761.1 | 749.7 | 749.7 | 762.45 | 742.6 | 73,966 |
| August 04, 2025 | 745.95 | 756.65 | 756.65 | 763.3 | 733.6 | 98,128 |
| August 01, 2025 | 753.2 | 742.45 | 742.45 | 753.2 | 734.1 | 129,258 |
| July 31, 2025 | 780.4 | 749.4 | 749.4 | 782.95 | 745.15 | 679,335 |
| July 30, 2025 | 754.5 | 789.15 | 789.15 | 804 | 749 | 818,245 |
| July 29, 2025 | 760 | 754.5 | 754.5 | 769 | 751.85 | 118,333 |
| July 28, 2025 | 785 | 761 | 761 | 785.95 | 756.15 | 126,113 |
| July 25, 2025 | 788 | 787.9 | 787.9 | 794.65 | 780.85 | 67,797 |
| July 24, 2025 | 789.2 | 794.3 | 794.3 | 798 | 784.35 | 78,476 |
| July 23, 2025 | 798.7 | 785.05 | 785.05 | 798.9 | 774.2 | 273,266 |
| July 22, 2025 | 793.75 | 794.95 | 794.95 | 798.5 | 786.1 | 75,137 |
| July 21, 2025 | 795 | 793.45 | 793.45 | 797.2 | 785 | 80,456 |
| July 18, 2025 | 810.7 | 799.25 | 799.25 | 815.7 | 793.9 | 96,047 |
| July 17, 2025 | 793.8 | 810.1 | 810.1 | 824.35 | 793.1 | 302,998 |
| July 16, 2025 | 795.5 | 791.6 | 791.6 | 803.45 | 789.05 | 291,335 |
| July 15, 2025 | 787 | 798.4 | 798.4 | 807.4 | 787 | 171,261 |
| July 14, 2025 | 795.05 | 790.35 | 790.35 | 798.95 | 785 | 141,622 |
| July 11, 2025 | 802.25 | 796.1 | 796.1 | 806.9 | 795 | 83,922 |
| July 10, 2025 | 807.5 | 806.2 | 806.2 | 810.6 | 798.6 | 86,133 |
| July 09, 2025 | 812.9 | 803.7 | 803.7 | 812.9 | 801.8 | 72,082 |
| July 08, 2025 | 814.3 | 808.85 | 808.85 | 818.2 | 798.5 | 120,795 |
| July 07, 2025 | 828.55 | 814.3 | 814.3 | 829.15 | 812.05 | 329,347 |
| July 04, 2025 | 797.05 | 827.5 | 827.5 | 848 | 797 | 1.27M |
| July 03, 2025 | 800.5 | 801.1 | 801.1 | 809.5 | 794 | 176,548 |
| July 02, 2025 | 822 | 803.95 | 803.95 | 822.9 | 791.05 | 530,395 |
| July 01, 2025 | 815.05 | 814.4 | 814.4 | 825 | 810 | 192,555 |
| June 30, 2025 | 808.25 | 811.25 | 811.25 | 818.35 | 804.05 | 287,335 |
| June 27, 2025 | 808 | 804.05 | 804.05 | 813.35 | 799.05 | 507,172 |
| June 26, 2025 | 800 | 801.55 | 801.55 | 818.15 | 799 | 140,111 |
| June 25, 2025 | 800 | 799.85 | 799.85 | 808 | 793.8 | 166,575 |
| June 24, 2025 | 802.95 | 799 | 799 | 817.65 | 790.2 | 229,513 |
| June 23, 2025 | 792.1 | 799.85 | 799.85 | 803 | 788 | 94,410 |
| June 20, 2025 | 792 | 800.7 | 800.7 | 803.25 | 792 | 105,257 |
| June 19, 2025 | 815 | 799.3 | 799.3 | 825.95 | 791.85 | 438,617 |
| June 18, 2025 | 779.65 | 810.6 | 810.6 | 819 | 776.05 | 1.63M |
| June 17, 2025 | 785.15 | 779.65 | 779.65 | 788.45 | 775.5 | 109,075 |
| June 16, 2025 | 780 | 785.15 | 785.15 | 792 | 771.4 | 324,498 |
| June 13, 2025 | 775 | 786.4 | 786.4 | 794 | 766.8 | 312,638 |
| June 12, 2025 | 805 | 790.35 | 790.35 | 806.8 | 787.05 | 148,166 |
| June 11, 2025 | 800 | 804.1 | 804.1 | 806.6 | 795 | 129,696 |
| June 10, 2025 | 811.7 | 800.8 | 800.8 | 817.8 | 795.2 | 232,133 |
| June 09, 2025 | 820.4 | 803.75 | 803.75 | 832 | 798.35 | 190,769 |
| June 06, 2025 | 817.25 | 819.7 | 819.7 | 849.9 | 810 | 592,908 |
| June 05, 2025 | 785 | 810.5 | 810.5 | 815 | 774 | 700,458 |
| June 04, 2025 | 781.5 | 778.85 | 778.85 | 783 | 770.9 | 158,549 |
| June 03, 2025 | 799 | 781.5 | 781.5 | 799.05 | 773.7 | 854,433 |
| June 02, 2025 | 797.3 | 794.45 | 794.45 | 818 | 790.1 | 350,158 |
| May 30, 2025 | 793.4 | 797.3 | 797.3 | 807.1 | 789.5 | 287,615 |
| May 29, 2025 | 768.6 | 787.6 | 787.6 | 791.3 | 766.3 | 285,588 |
| May 28, 2025 | 760 | 771.1 | 771.1 | 773.45 | 758.45 | 201,556 |
| May 27, 2025 | 735.4 | 763.55 | 763.55 | 776.8 | 735.4 | 528,957 |
| May 26, 2025 | 734.5 | 739.1 | 739.1 | 743.95 | 729.1 | 212,474 |