695.25
+21.25(+3.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 677.4 | 695.25 | 695.25 | 702.7 | 674.05 | 25,680 |
| August 14, 2025 | 683.05 | 674 | 674 | 709 | 655.15 | 75,037 |
| August 13, 2025 | 663.15 | 679.65 | 679.65 | 682.8 | 662.55 | 13,119 |
| August 12, 2025 | 686.1 | 667.55 | 667.55 | 686.5 | 665.2 | 8,455 |
| August 11, 2025 | 667 | 677.8 | 677.8 | 680.25 | 666 | 15,162 |
| August 08, 2025 | 669 | 669.55 | 669.55 | 675 | 662.55 | 6,459 |
| August 07, 2025 | 664.8 | 668.35 | 668.35 | 671.95 | 656.45 | 9,704 |
| August 06, 2025 | 670 | 664.8 | 664.8 | 679 | 659 | 25,502 |
| August 05, 2025 | 685.05 | 670.7 | 670.7 | 690.95 | 668 | 14,340 |
| August 04, 2025 | 714.2 | 683.75 | 683.75 | 714.2 | 681 | 21,288 |
| August 01, 2025 | 705.9 | 710.6 | 710.6 | 730.4 | 702.05 | 23,286 |
| July 31, 2025 | 690 | 703.05 | 703.05 | 704.1 | 675.25 | 9,245 |
| July 30, 2025 | 702.7 | 692.85 | 692.85 | 705.6 | 651.5 | 19,602 |
| July 29, 2025 | 695 | 701.05 | 701.05 | 705.5 | 685.85 | 7,184 |
| July 28, 2025 | 701.85 | 694.75 | 694.75 | 713.85 | 687 | 13,838 |
| July 25, 2025 | 721.3 | 701.85 | 701.85 | 721.3 | 696.5 | 11,480 |
| July 24, 2025 | 724.3 | 722.2 | 722.2 | 729 | 715 | 5,781 |
| July 23, 2025 | 732.5 | 725.25 | 725.25 | 732.5 | 720.5 | 25,431 |
| July 22, 2025 | 730.9 | 728.85 | 728.85 | 735 | 723.35 | 10,322 |
| July 21, 2025 | 741.1 | 727.25 | 727.25 | 741.1 | 725 | 13,114 |
| July 18, 2025 | 752.35 | 741.1 | 741.1 | 752.35 | 739.05 | 5,165 |
| July 17, 2025 | 751.35 | 748.6 | 748.6 | 754.45 | 745 | 9,846 |
| July 16, 2025 | 752.9 | 747.6 | 747.6 | 752.9 | 743 | 13,553 |
| July 15, 2025 | 739 | 748.8 | 746.8 | 752.95 | 735.65 | 10,736 |
| July 14, 2025 | 745.9 | 735.55 | 733.59 | 748.45 | 731.55 | 11,661 |
| July 11, 2025 | 760 | 742.15 | 740.17 | 760 | 740 | 10,246 |
| July 10, 2025 | 749.15 | 753.05 | 753.05 | 755 | 745.8 | 12,210 |
| July 09, 2025 | 747.7 | 749.15 | 749.15 | 755.75 | 739.5 | 10,714 |
| July 08, 2025 | 742.2 | 744 | 744 | 746.9 | 740 | 21,075 |
| July 07, 2025 | 746.05 | 742.2 | 742.2 | 749.9 | 736.2 | 14,315 |
| July 04, 2025 | 750 | 746.05 | 746.05 | 754.8 | 744.7 | 9,590 |
| July 03, 2025 | 760.55 | 752.4 | 752.4 | 760.55 | 750.15 | 9,793 |
| July 02, 2025 | 766 | 756.75 | 756.75 | 768.9 | 751.05 | 17,140 |
| July 01, 2025 | 764.6 | 762.95 | 762.95 | 778.8 | 755 | 16,508 |
| June 30, 2025 | 766 | 760.75 | 760.75 | 779.45 | 758.4 | 18,315 |
| June 27, 2025 | 765.5 | 774.8 | 774.8 | 776.8 | 760.8 | 25,092 |
| June 26, 2025 | 755.35 | 761.65 | 761.65 | 765 | 748.65 | 15,064 |
| June 25, 2025 | 754 | 747.9 | 747.9 | 754 | 744 | 14,589 |
| June 24, 2025 | 748.4 | 748.6 | 748.6 | 752.7 | 744.15 | 19,007 |
| June 23, 2025 | 745 | 748.35 | 748.35 | 755.35 | 740.1 | 34,044 |
| June 20, 2025 | 753 | 748.2 | 748.2 | 759.7 | 747.5 | 36,478 |
| June 19, 2025 | 760.75 | 751.05 | 751.05 | 763 | 748 | 15,357 |
| June 18, 2025 | 785.05 | 756.95 | 756.95 | 785.05 | 755 | 18,206 |
| June 17, 2025 | 750.25 | 781.1 | 781.1 | 793.2 | 750.25 | 25,300 |
| June 16, 2025 | 755 | 753.2 | 753.2 | 762.35 | 750.7 | 12,271 |
| June 13, 2025 | 760 | 755.15 | 755.15 | 762 | 746.45 | 15,392 |
| June 12, 2025 | 773.4 | 763.6 | 763.6 | 779.55 | 760 | 18,144 |
| June 11, 2025 | 798 | 774.45 | 774.45 | 798 | 771.2 | 41,762 |
| June 10, 2025 | 800 | 791.85 | 791.85 | 804.45 | 790 | 21,364 |
| June 09, 2025 | 817.6 | 803.15 | 803.15 | 825.9 | 796.7 | 30,557 |
| June 06, 2025 | 818.45 | 813.65 | 813.65 | 826.25 | 807.45 | 23,072 |
| June 05, 2025 | 818.3 | 814.35 | 814.35 | 825.4 | 804.75 | 25,971 |
| June 04, 2025 | 811 | 823.55 | 823.55 | 834.4 | 800 | 73,293 |
| June 03, 2025 | 778.8 | 805.35 | 805.35 | 848 | 777.95 | 517,870 |
| June 02, 2025 | 760 | 764.2 | 764.2 | 799.7 | 732.2 | 96,638 |
| May 30, 2025 | 773.2 | 761.3 | 761.3 | 773.2 | 760 | 16,064 |
| May 29, 2025 | 773.75 | 773.2 | 773.2 | 780 | 765.55 | 13,385 |
| May 28, 2025 | 767.25 | 773.75 | 773.75 | 776 | 758 | 19,100 |
| May 27, 2025 | 754.45 | 767.25 | 767.25 | 771.3 | 754.45 | 18,467 |
| May 26, 2025 | 764.1 | 762.05 | 762.05 | 772.8 | 752.1 | 8,849 |