731.70
-7.95(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 741.65 | 730.7 | 730.7 | 742.1 | 724.65 | 1.58M |
| August 21, 2025 | 759 | 740 | 740 | 759 | 739.4 | 2.77M |
| August 20, 2025 | 727.85 | 753 | 753 | 753.4 | 717.45 | 2.54M |
| August 19, 2025 | 720.55 | 727.95 | 727.95 | 730 | 712.05 | 955,973 |
| August 18, 2025 | 725.05 | 720.4 | 720.4 | 728.7 | 714.3 | 1.95M |
| August 14, 2025 | 710.2 | 710.55 | 710.55 | 713.2 | 704.9 | 1.47M |
| August 13, 2025 | 705.05 | 710.2 | 710.2 | 711 | 699.25 | 1.29M |
| August 12, 2025 | 707.7 | 704.1 | 704.1 | 712.5 | 702.85 | 867,153 |
| August 11, 2025 | 705.8 | 707 | 707 | 710.15 | 695.2 | 1.15M |
| August 08, 2025 | 718.95 | 703.95 | 703.95 | 719.25 | 702.7 | 1.32M |
| August 07, 2025 | 712.15 | 718.55 | 718.55 | 719.9 | 707.25 | 977,316 |
| August 06, 2025 | 720 | 714.65 | 714.65 | 724.1 | 709.3 | 2.4M |
| August 05, 2025 | 730.05 | 716.05 | 716.05 | 734.85 | 707.4 | 3.63M |
| August 04, 2025 | 712.95 | 723.3 | 723.3 | 733.9 | 707.1 | 4.45M |
| August 01, 2025 | 707.1 | 711.2 | 711.2 | 724.95 | 707.1 | 2.79M |
| July 31, 2025 | 700 | 709.8 | 702.8 | 714.35 | 699 | 2.68M |
| July 30, 2025 | 698.15 | 703.05 | 696.12 | 705.65 | 696.15 | 2.09M |
| July 29, 2025 | 696 | 698.2 | 698.2 | 701.3 | 691.5 | 2.29M |
| July 28, 2025 | 694.3 | 698.4 | 698.4 | 709.8 | 690.2 | 1.96M |
| July 25, 2025 | 705.65 | 693.95 | 693.95 | 707.05 | 691.5 | 937,078 |
| July 24, 2025 | 720 | 706.9 | 706.9 | 723.8 | 701 | 888,831 |
| July 23, 2025 | 718.9 | 720.6 | 720.6 | 722.1 | 711.7 | 1.23M |
| July 22, 2025 | 720 | 716.35 | 716.35 | 724.55 | 714.95 | 1.72M |
| July 21, 2025 | 720.2 | 717.7 | 717.7 | 726.5 | 712.8 | 2.36M |
| July 18, 2025 | 733.3 | 720.2 | 720.2 | 734.1 | 719.1 | 554,526 |
| July 17, 2025 | 732.9 | 733.3 | 733.3 | 738.4 | 731.95 | 1.11M |
| July 16, 2025 | 745 | 731.65 | 731.65 | 745 | 729.35 | 1.25M |
| July 15, 2025 | 727.9 | 740.2 | 740.2 | 742.2 | 726.25 | 1.27M |
| July 14, 2025 | 730.7 | 728 | 728 | 731.85 | 722.6 | 1.4M |
| July 11, 2025 | 728.2 | 725.65 | 725.65 | 735 | 722.55 | 1.26M |
| July 10, 2025 | 735 | 726.95 | 726.95 | 735 | 725.3 | 1.17M |
| July 09, 2025 | 730.3 | 730.35 | 730.35 | 732.2 | 721.05 | 2.45M |
| July 08, 2025 | 730 | 727.95 | 727.95 | 734.4 | 725.85 | 1.76M |
| July 07, 2025 | 728.95 | 729.35 | 729.35 | 739 | 727.3 | 2.64M |
| July 04, 2025 | 735 | 728.6 | 728.6 | 744.45 | 725.2 | 6.03M |
| July 03, 2025 | 713.2 | 713.35 | 713.35 | 717.75 | 707.15 | 2.13M |
| July 02, 2025 | 717.05 | 712.4 | 712.4 | 719.1 | 705.35 | 2.52M |
| July 01, 2025 | 723.95 | 717.3 | 717.3 | 729 | 710.5 | 1.2M |
| June 30, 2025 | 729.45 | 722.35 | 722.35 | 730.95 | 718 | 1.62M |
| June 27, 2025 | 728 | 731.65 | 731.65 | 735.7 | 724.45 | 4.33M |
| June 26, 2025 | 705.8 | 726.25 | 726.25 | 727.9 | 705.8 | 3.67M |
| June 25, 2025 | 708.9 | 704.9 | 704.9 | 712 | 703.6 | 3.22M |
| June 24, 2025 | 699.15 | 703.5 | 703.5 | 705.7 | 695 | 1.25M |
| June 23, 2025 | 691 | 693.9 | 693.9 | 699 | 687.55 | 1.2M |
| June 20, 2025 | 690.6 | 693.3 | 693.3 | 696.8 | 687 | 2.56M |
| June 19, 2025 | 694 | 690.6 | 690.6 | 695.5 | 687.4 | 973,269 |
| June 18, 2025 | 686.85 | 689.7 | 689.7 | 694.6 | 686.25 | 1.81M |
| June 17, 2025 | 692 | 686.85 | 686.85 | 696.4 | 684.2 | 2.16M |
| June 16, 2025 | 685.6 | 690.8 | 690.8 | 692.25 | 680.3 | 1.89M |
| June 13, 2025 | 684.8 | 691.2 | 691.2 | 693.55 | 681.85 | 1.36M |
| June 12, 2025 | 703.8 | 692.45 | 692.45 | 705 | 690.6 | 1.69M |
| June 11, 2025 | 699 | 700.25 | 700.25 | 707.4 | 697.4 | 3.56M |
| June 10, 2025 | 707.4 | 698.65 | 698.65 | 708.75 | 696.4 | 1.53M |
| June 09, 2025 | 700.45 | 704.35 | 704.35 | 705.9 | 695.1 | 904,800 |
| June 06, 2025 | 705 | 698.65 | 698.65 | 705.75 | 697 | 1.11M |
| June 05, 2025 | 707.05 | 703.15 | 703.15 | 707.05 | 699.65 | 1.32M |
| June 04, 2025 | 704.5 | 703.05 | 703.05 | 708.45 | 699.8 | 1.94M |
| June 03, 2025 | 708.8 | 703.6 | 703.6 | 708.8 | 699.45 | 1.74M |
| June 02, 2025 | 715.05 | 704.35 | 704.35 | 718.8 | 700.8 | 1.63M |
| May 30, 2025 | 719.4 | 716.45 | 716.45 | 727.9 | 711.9 | 3.89M |