724.65
-5.65(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 734 | 724.65 | 724.65 | 734 | 721.75 | 4,198 |
| August 21, 2025 | 725.05 | 730.3 | 730.3 | 746.95 | 716.3 | 20,871 |
| August 20, 2025 | 729.5 | 720.15 | 720.15 | 729.7 | 708.3 | 15,125 |
| August 19, 2025 | 726 | 724.05 | 724.05 | 740 | 714.3 | 9,610 |
| August 18, 2025 | 747.9 | 725.2 | 724.7 | 747.9 | 714.85 | 21,988 |
| August 14, 2025 | 731.3 | 725.25 | 724.75 | 731.9 | 712.35 | 16,593 |
| August 13, 2025 | 740 | 724.05 | 723.55 | 740 | 720.1 | 5,574 |
| August 12, 2025 | 739.05 | 729.45 | 728.95 | 742.8 | 723 | 15,328 |
| August 11, 2025 | 749.75 | 733.6 | 733.09 | 749.75 | 725.1 | 4,426 |
| August 08, 2025 | 757.3 | 738.65 | 738.65 | 757.3 | 733.85 | 10,962 |
| August 07, 2025 | 741.9 | 749.85 | 749.85 | 753 | 726 | 17,597 |
| August 06, 2025 | 744.95 | 730.95 | 730.95 | 744.95 | 712.25 | 6,078 |
| August 05, 2025 | 723 | 725.9 | 725.9 | 738.95 | 715.2 | 7,610 |
| August 04, 2025 | 740.05 | 729.8 | 729.8 | 743.15 | 719.2 | 23,127 |
| August 01, 2025 | 780 | 743.2 | 743.2 | 782.45 | 731.1 | 29,091 |
| July 31, 2025 | 764 | 784.4 | 784.4 | 805 | 752.8 | 38,305 |
| July 30, 2025 | 778.8 | 768.2 | 768.2 | 778.8 | 757 | 35,070 |
| July 29, 2025 | 763.95 | 771.1 | 771.1 | 781 | 750.65 | 28,064 |
| July 28, 2025 | 785.25 | 764.05 | 764.05 | 793 | 750.3 | 60,492 |
| July 25, 2025 | 781.15 | 785.25 | 785.25 | 797 | 763 | 61,703 |
| July 24, 2025 | 759.3 | 781.25 | 781.25 | 800 | 759.3 | 84,969 |
| July 23, 2025 | 739.85 | 759.25 | 759.25 | 766 | 725.7 | 76,505 |
| July 22, 2025 | 724 | 734.35 | 734.35 | 738.9 | 694.95 | 187,925 |
| July 21, 2025 | 718 | 717.45 | 717.45 | 731.25 | 704.05 | 37,695 |
| July 18, 2025 | 717.85 | 711.8 | 711.8 | 719.6 | 700.55 | 15,401 |
| July 17, 2025 | 724.45 | 712.5 | 712.5 | 725.6 | 710.25 | 4,393 |
| July 16, 2025 | 720.1 | 719.05 | 719.05 | 730 | 700 | 19,618 |
| July 15, 2025 | 726.85 | 712.95 | 712.95 | 740.05 | 705.9 | 15,402 |
| July 14, 2025 | 726.9 | 721.4 | 721.4 | 739 | 712.1 | 4,030 |
| July 11, 2025 | 739.75 | 723.25 | 723.25 | 739.75 | 715.15 | 10,145 |
| July 10, 2025 | 719.45 | 715.95 | 715.95 | 725.05 | 709.25 | 10,114 |
| July 09, 2025 | 739.05 | 714.05 | 714.05 | 765.7 | 709.65 | 47,807 |
| July 08, 2025 | 745.9 | 733.5 | 733.5 | 746.6 | 727.1 | 7,769 |
| July 07, 2025 | 742 | 743.5 | 743.5 | 760.9 | 733.8 | 5,793 |
| July 04, 2025 | 751.75 | 742 | 742 | 755 | 739.25 | 11,902 |
| July 03, 2025 | 780.75 | 751.75 | 751.75 | 784.05 | 744.9 | 74,854 |
| July 02, 2025 | 787.05 | 774.9 | 774.9 | 797 | 767 | 49,013 |
| July 01, 2025 | 772.75 | 787.05 | 787.05 | 807.7 | 768.8 | 45,180 |
| June 30, 2025 | 765 | 769.1 | 769.1 | 804.3 | 758 | 119,035 |
| June 27, 2025 | 705 | 766.95 | 766.95 | 770.85 | 695 | 47,425 |
| June 26, 2025 | 730.8 | 701.85 | 701.85 | 736.55 | 693.25 | 54,317 |
| June 25, 2025 | 733.1 | 720 | 720 | 748.4 | 714.4 | 8,924 |
| June 24, 2025 | 737.3 | 728 | 728 | 737.75 | 722.3 | 4,195 |
| June 23, 2025 | 769.7 | 727.65 | 727.65 | 769.7 | 719 | 22,209 |
| June 20, 2025 | 773 | 765.05 | 765.05 | 789.95 | 753 | 13,714 |
| June 19, 2025 | 773.45 | 769.65 | 769.65 | 795 | 754.1 | 1,608 |
| June 18, 2025 | 777.45 | 771.95 | 771.95 | 781.9 | 765.05 | 3,333 |
| June 17, 2025 | 780 | 775.55 | 775.55 | 806 | 770 | 15,260 |
| June 16, 2025 | 796.25 | 774.75 | 774.75 | 827 | 764.6 | 5,001 |
| June 13, 2025 | 791.15 | 788.85 | 788.85 | 798 | 777.05 | 19,905 |
| June 12, 2025 | 804.85 | 798 | 798 | 807 | 785.5 | 17,257 |
| June 11, 2025 | 780 | 796.9 | 796.9 | 798 | 778.2 | 7,315 |
| June 10, 2025 | 780.6 | 777.9 | 777.9 | 797.75 | 773.2 | 1,554 |
| June 09, 2025 | 781.3 | 774.3 | 774.3 | 782.35 | 768 | 10,460 |
| June 06, 2025 | 774.55 | 769.75 | 769.75 | 783.65 | 765.6 | 3,866 |
| June 05, 2025 | 771.8 | 770.25 | 770.25 | 783.1 | 761 | 15,362 |
| June 04, 2025 | 783.6 | 769.5 | 769.5 | 784.5 | 750 | 30,727 |
| June 03, 2025 | 777.3 | 775.85 | 775.85 | 799 | 771 | 6,957 |
| June 02, 2025 | 779.05 | 769.6 | 769.6 | 786.95 | 762 | 5,532 |
| May 30, 2025 | 779.15 | 775.25 | 775.25 | 780 | 771.4 | 1,741 |