755.65
+7.4(+0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 749.2 | 755.65 | 755.65 | 760 | 746 | 34,345 |
| August 14, 2025 | 780.8 | 748.25 | 748.25 | 780.8 | 740.5 | 48,764 |
| August 13, 2025 | 727.1 | 768.1 | 768.1 | 778.4 | 720 | 102,295 |
| August 12, 2025 | 777 | 759.1 | 759.1 | 780 | 751 | 59,636 |
| August 11, 2025 | 760 | 780.1 | 780.1 | 797.45 | 741.05 | 71,412 |
| August 08, 2025 | 759 | 754.9 | 754.9 | 767.2 | 739.2 | 79,206 |
| August 07, 2025 | 759.8 | 758.4 | 758.4 | 761.45 | 740.05 | 68,024 |
| August 06, 2025 | 785 | 759.8 | 759.8 | 791.85 | 750.05 | 91,746 |
| August 05, 2025 | 800.6 | 789.5 | 789.5 | 800.6 | 778 | 85,756 |
| August 04, 2025 | 816.25 | 800.7 | 800.7 | 816.25 | 777.4 | 381,344 |
| August 01, 2025 | 777.4 | 777.4 | 777.4 | 777.4 | 777.4 | 70,602 |
| July 31, 2025 | 740.4 | 740.4 | 740.4 | 740.4 | 740.4 | 56,865 |
| July 30, 2025 | 700.1 | 705.15 | 705.15 | 710 | 691.5 | 37,012 |
| July 29, 2025 | 682.3 | 699.1 | 699.1 | 704.65 | 680 | 40,890 |
| July 28, 2025 | 710.4 | 699.95 | 699.95 | 718 | 680 | 80,911 |
| July 25, 2025 | 715.95 | 710.4 | 710.4 | 715.95 | 701 | 39,301 |
| July 24, 2025 | 725.8 | 712.15 | 712.15 | 726.25 | 708.2 | 34,053 |
| July 23, 2025 | 726.7 | 721.85 | 721.85 | 727.2 | 720 | 20,451 |
| July 22, 2025 | 723.85 | 724.25 | 724.25 | 734.3 | 715 | 90,981 |
| July 21, 2025 | 738.9 | 720.25 | 720.25 | 738.9 | 718.25 | 38,863 |
| July 18, 2025 | 746.8 | 732.55 | 732.55 | 749.6 | 727.25 | 70,500 |
| July 17, 2025 | 756.95 | 741.35 | 741.35 | 758.8 | 739.5 | 75,632 |
| July 16, 2025 | 741.3 | 748.85 | 748.85 | 753.5 | 740.7 | 69,603 |
| July 15, 2025 | 719 | 739.95 | 739.95 | 755.95 | 719 | 194,628 |
| July 14, 2025 | 724.5 | 720.05 | 720.05 | 724.5 | 715 | 102,016 |
| July 11, 2025 | 726.5 | 718.3 | 718.3 | 735.05 | 713 | 55,118 |
| July 10, 2025 | 734.5 | 722.95 | 722.95 | 734.5 | 718.1 | 25,029 |
| July 09, 2025 | 736 | 728.55 | 728.55 | 739.9 | 725.05 | 38,917 |
| July 08, 2025 | 742.7 | 726 | 726 | 742.7 | 716.55 | 47,297 |
| July 07, 2025 | 762 | 739.05 | 739.05 | 762 | 735.05 | 52,619 |
| July 04, 2025 | 753.3 | 756.05 | 756.05 | 768.75 | 748.6 | 163,098 |
| July 03, 2025 | 724.2 | 747.55 | 747.55 | 754 | 719.65 | 190,328 |
| July 02, 2025 | 739.55 | 724.2 | 724.2 | 740.7 | 720.65 | 94,920 |
| July 01, 2025 | 716 | 739.55 | 739.55 | 749.1 | 715.15 | 223,034 |
| June 30, 2025 | 712 | 714.3 | 714.3 | 718.7 | 707.45 | 50,542 |
| June 27, 2025 | 706.45 | 707.4 | 707.4 | 714 | 703.45 | 57,765 |
| June 26, 2025 | 705.3 | 703.45 | 703.45 | 713.35 | 700 | 40,198 |
| June 25, 2025 | 704 | 703.4 | 703.4 | 714 | 695.5 | 45,363 |
| June 24, 2025 | 704.85 | 699.5 | 699.5 | 704.85 | 692.55 | 59,466 |
| June 23, 2025 | 685 | 683.55 | 683.55 | 694 | 679.35 | 48,256 |
| June 20, 2025 | 685 | 689.8 | 689.8 | 699 | 678 | 43,029 |
| June 19, 2025 | 696.35 | 684.45 | 684.45 | 702.15 | 679 | 62,041 |
| June 18, 2025 | 704.9 | 691.35 | 691.35 | 704.9 | 687.4 | 60,189 |
| June 17, 2025 | 709.5 | 701.95 | 701.95 | 713.3 | 697 | 74,213 |
| June 16, 2025 | 714.05 | 704.5 | 704.5 | 715.6 | 691 | 104,185 |
| June 13, 2025 | 720 | 714.1 | 714.1 | 720 | 702 | 99,610 |
| June 12, 2025 | 718.1 | 720.65 | 720.65 | 744.45 | 711.15 | 196,293 |
| June 11, 2025 | 725 | 717.95 | 717.95 | 735 | 714 | 151,912 |
| June 10, 2025 | 728.35 | 728.6 | 728.6 | 732 | 721.85 | 57,523 |
| June 09, 2025 | 718.6 | 728.35 | 728.35 | 732 | 715 | 94,265 |
| June 06, 2025 | 724.5 | 718.15 | 718.15 | 733.45 | 709.3 | 149,831 |
| June 05, 2025 | 737 | 723 | 723 | 756.2 | 715 | 320,669 |
| June 04, 2025 | 690.9 | 723.9 | 723.9 | 724.5 | 673.1 | 352,252 |
| June 03, 2025 | 693.15 | 690 | 690 | 693.15 | 673 | 578,744 |
| June 02, 2025 | 650 | 660.15 | 660.15 | 660.15 | 647 | 116,231 |
| May 30, 2025 | 603.8 | 628.75 | 628.75 | 641.1 | 603.8 | 1.74M |
| May 29, 2025 | 655 | 635.55 | 635.55 | 655 | 635.55 | 348,556 |
| May 28, 2025 | 704.2 | 669 | 669 | 705.7 | 669 | 306,294 |
| May 27, 2025 | 704.2 | 704.2 | 704.2 | 738.65 | 704.2 | 258,456 |
| May 26, 2025 | 764 | 741.25 | 741.25 | 764.85 | 739.1 | 98,330 |