805.15
+73.55(+10.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 732 | 805.15 | 805.15 | 848 | 732 | 1.92M |
| August 14, 2025 | 753 | 731.6 | 731.6 | 766.8 | 726.2 | 19,088 |
| August 13, 2025 | 732.6 | 753.35 | 753.35 | 759.95 | 721.3 | 26,509 |
| August 12, 2025 | 735 | 728.75 | 728.75 | 744.4 | 726.15 | 7,385 |
| August 11, 2025 | 748 | 733 | 733 | 757 | 727 | 31,138 |
| August 08, 2025 | 765 | 745.1 | 745.1 | 765.95 | 742.3 | 43,423 |
| August 07, 2025 | 799.7 | 764.7 | 764.7 | 799.7 | 756.1 | 46,182 |
| August 06, 2025 | 823.25 | 799.7 | 799.7 | 823.25 | 793.95 | 26,667 |
| August 05, 2025 | 808.05 | 819.2 | 819.2 | 828 | 808.05 | 24,641 |
| August 04, 2025 | 845 | 815.45 | 815.45 | 857.95 | 803 | 135,118 |
| August 01, 2025 | 784.05 | 827.05 | 827.05 | 835.4 | 784.05 | 133,479 |
| July 31, 2025 | 798 | 786.2 | 786.2 | 813.95 | 781 | 100,422 |
| July 30, 2025 | 798.7 | 798.6 | 798.6 | 806.2 | 789.65 | 11,215 |
| July 29, 2025 | 795.7 | 794.5 | 794.5 | 807 | 792 | 27,787 |
| July 28, 2025 | 792.8 | 802.95 | 802.95 | 806 | 787.1 | 39,011 |
| July 25, 2025 | 809 | 800.05 | 800.05 | 809 | 792.55 | 52,279 |
| July 24, 2025 | 796.65 | 809.6 | 809.6 | 814.5 | 785.8 | 146,034 |
| July 23, 2025 | 814 | 817.8 | 817.8 | 826.3 | 801.05 | 33,571 |
| July 22, 2025 | 799.25 | 809.7 | 809.7 | 813 | 799.25 | 8,280 |
| July 21, 2025 | 822.1 | 807.3 | 807.3 | 822.1 | 801 | 15,082 |
| July 18, 2025 | 834.1 | 817.75 | 817.75 | 834.2 | 811.8 | 12,167 |
| July 17, 2025 | 817 | 827.85 | 827.85 | 829.95 | 813.35 | 19,068 |
| July 16, 2025 | 824.5 | 818.7 | 818.7 | 827.05 | 813 | 12,840 |
| July 15, 2025 | 812.1 | 818.2 | 818.2 | 821.8 | 806 | 12,935 |
| July 14, 2025 | 816.9 | 807.3 | 807.3 | 819.15 | 801 | 13,058 |
| July 11, 2025 | 827.6 | 812.45 | 812.45 | 835 | 810 | 19,913 |
| July 10, 2025 | 804 | 827.6 | 827.6 | 831 | 804 | 35,249 |
| July 09, 2025 | 810.4 | 804.75 | 804.75 | 810.45 | 800 | 16,367 |
| July 08, 2025 | 820 | 806.2 | 806.2 | 820 | 805 | 16,281 |
| July 07, 2025 | 817.4 | 817.9 | 817.9 | 826.9 | 811 | 22,063 |
| July 04, 2025 | 828.9 | 817.4 | 817.4 | 837.85 | 810 | 35,850 |
| July 03, 2025 | 831.75 | 837.25 | 837.25 | 853.4 | 831.75 | 29,905 |
| July 02, 2025 | 842 | 837.75 | 837.75 | 856.5 | 831.75 | 21,562 |
| July 01, 2025 | 874.95 | 842.1 | 842.1 | 875.95 | 838 | 61,901 |
| June 30, 2025 | 882.8 | 865.45 | 865.45 | 899.05 | 861 | 118,581 |
| June 27, 2025 | 870 | 878.15 | 878.15 | 887.45 | 867.15 | 47,329 |
| June 26, 2025 | 889 | 872.7 | 872.7 | 889.9 | 863.4 | 28,099 |
| June 25, 2025 | 865 | 880.75 | 880.75 | 885 | 854.1 | 109,576 |
| June 24, 2025 | 877.45 | 874.9 | 874.9 | 890 | 851.25 | 257,306 |
| June 23, 2025 | 788 | 887.45 | 887.45 | 908 | 775.2 | 535,402 |
| June 20, 2025 | 776.2 | 794.85 | 794.85 | 798 | 772.2 | 39,530 |
| June 19, 2025 | 798 | 784.05 | 784.05 | 805.55 | 775.15 | 46,980 |
| June 18, 2025 | 810.05 | 804.15 | 804.15 | 820.9 | 787.2 | 145,274 |
| June 17, 2025 | 760.05 | 799.05 | 799.05 | 810 | 755.75 | 182,791 |
| June 16, 2025 | 761.55 | 760.05 | 760.05 | 776.6 | 749 | 30,557 |
| June 13, 2025 | 752 | 761.6 | 761.6 | 774.9 | 732.05 | 54,812 |
| June 12, 2025 | 768.15 | 756.15 | 756.15 | 780 | 749.5 | 39,554 |
| June 11, 2025 | 739 | 760.55 | 760.55 | 764.9 | 738 | 83,345 |
| June 10, 2025 | 727.05 | 742.75 | 742.75 | 745.8 | 724.6 | 42,899 |
| June 09, 2025 | 738 | 726.3 | 726.3 | 738.8 | 725 | 19,536 |
| June 06, 2025 | 720.9 | 734.95 | 734.95 | 739.4 | 716.9 | 39,598 |
| June 05, 2025 | 711 | 720.5 | 720.5 | 729.7 | 711 | 13,726 |
| June 04, 2025 | 716 | 715.9 | 715.9 | 725.85 | 707.7 | 24,527 |
| June 03, 2025 | 737.95 | 712.3 | 712.3 | 737.95 | 707.4 | 25,939 |
| June 02, 2025 | 714.55 | 729.25 | 729.25 | 734 | 708 | 37,839 |
| May 30, 2025 | 708.8 | 714.55 | 714.55 | 718 | 699.5 | 72,508 |
| May 29, 2025 | 711 | 704.4 | 704.4 | 714.05 | 702.9 | 28,393 |
| May 28, 2025 | 722.7 | 710.2 | 710.2 | 725.45 | 706 | 18,664 |
| May 27, 2025 | 714.6 | 716.7 | 716.7 | 722 | 707.25 | 26,379 |
| May 26, 2025 | 711.15 | 710.85 | 710.85 | 728.75 | 705 | 35,974 |