716.65
-12(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 727 | 716.65 | 716.65 | 732.2 | 715 | 17,325 |
| August 21, 2025 | 716 | 728.65 | 728.65 | 770 | 713.85 | 236,919 |
| August 20, 2025 | 716.65 | 709.65 | 709.65 | 716.65 | 706 | 61,926 |
| August 19, 2025 | 713 | 709.55 | 709.55 | 720.05 | 707.4 | 14,398 |
| August 18, 2025 | 742 | 712.5 | 712.5 | 745.3 | 709 | 31,665 |
| August 14, 2025 | 734.4 | 731.65 | 731.65 | 742 | 716.1 | 37,471 |
| August 13, 2025 | 734.3 | 740.25 | 740.25 | 748.55 | 727.7 | 55,926 |
| August 12, 2025 | 737 | 734.3 | 734.3 | 765.05 | 723.55 | 53,123 |
| August 11, 2025 | 749 | 739.85 | 739.85 | 768.4 | 701.5 | 410,786 |
| August 08, 2025 | 715.6 | 700.65 | 700.65 | 725.9 | 691.1 | 19,914 |
| August 07, 2025 | 703 | 707.45 | 707.45 | 713.7 | 690.05 | 15,858 |
| August 06, 2025 | 728 | 710.1 | 710.1 | 728 | 701.5 | 14,897 |
| August 05, 2025 | 720.55 | 722 | 722 | 733.3 | 713.8 | 18,952 |
| August 04, 2025 | 719.9 | 718.55 | 718.55 | 728.8 | 713 | 35,729 |
| August 01, 2025 | 744.1 | 718.45 | 718.45 | 744.1 | 712.15 | 11,593 |
| July 31, 2025 | 715.4 | 747.9 | 747.9 | 757 | 711.5 | 38,041 |
| July 30, 2025 | 735 | 725.7 | 725.7 | 740.4 | 717.75 | 13,171 |
| July 29, 2025 | 735.35 | 731.15 | 731.15 | 742.4 | 716.4 | 17,372 |
| July 28, 2025 | 745.7 | 736.7 | 736.7 | 763.95 | 710 | 53,760 |
| July 25, 2025 | 756.25 | 745.7 | 745.7 | 762.7 | 735.6 | 56,368 |
| July 24, 2025 | 765.85 | 748.75 | 748.75 | 765.85 | 746.9 | 7,009 |
| July 23, 2025 | 760.25 | 759.3 | 759.3 | 768.75 | 753 | 13,021 |
| July 22, 2025 | 764.7 | 763.25 | 763.25 | 765 | 736.85 | 36,745 |
| July 21, 2025 | 778.3 | 757.15 | 757.15 | 779 | 755 | 16,069 |
| July 18, 2025 | 778.1 | 770.85 | 770.85 | 785.2 | 765.35 | 84,910 |
| July 17, 2025 | 780.5 | 777 | 777 | 780.5 | 765.6 | 12,232 |
| July 16, 2025 | 782.45 | 772.75 | 772.75 | 786.2 | 770 | 17,064 |
| July 15, 2025 | 761.9 | 780.9 | 780.9 | 790.4 | 761.9 | 44,511 |
| July 14, 2025 | 776.75 | 769.6 | 769.6 | 790 | 761.2 | 30,544 |
| July 11, 2025 | 785.7 | 784.6 | 784.6 | 794.8 | 778.6 | 43,936 |
| July 10, 2025 | 795.65 | 784.75 | 784.75 | 796.45 | 774.6 | 15,910 |
| July 09, 2025 | 786.45 | 789.7 | 789.7 | 810 | 786 | 26,815 |
| July 08, 2025 | 805.65 | 794.4 | 794.4 | 824.45 | 788.1 | 41,079 |
| July 07, 2025 | 794.45 | 805.65 | 805.65 | 813.1 | 778.65 | 47,363 |
| July 04, 2025 | 775.1 | 786.75 | 786.75 | 792 | 768 | 40,332 |
| July 03, 2025 | 774.05 | 775.95 | 775.95 | 788 | 768.1 | 29,037 |
| July 02, 2025 | 786 | 774.05 | 774.05 | 789.95 | 761.55 | 41,197 |
| July 01, 2025 | 763.2 | 784.7 | 784.7 | 792.95 | 763.2 | 57,112 |
| June 30, 2025 | 740 | 774.8 | 774.8 | 784.9 | 720 | 62,918 |
| June 27, 2025 | 772 | 743.65 | 743.65 | 794.4 | 741 | 83,046 |
| June 26, 2025 | 743.5 | 768.65 | 768.65 | 772 | 739.05 | 72,289 |
| June 25, 2025 | 699.45 | 738.35 | 738.35 | 750 | 699.3 | 112,821 |
| June 24, 2025 | 706 | 695.4 | 695.4 | 714.75 | 690.05 | 43,088 |
| June 23, 2025 | 676.8 | 695.6 | 695.6 | 699.35 | 672.6 | 43,610 |
| June 20, 2025 | 660.6 | 685.3 | 685.3 | 701.95 | 655 | 86,454 |
| June 19, 2025 | 679.4 | 655.35 | 655.35 | 687.45 | 650.75 | 63,280 |
| June 18, 2025 | 685 | 676.8 | 676.8 | 708.85 | 671.2 | 78,215 |
| June 17, 2025 | 655.5 | 680 | 680 | 710.85 | 649.7 | 125,342 |
| June 16, 2025 | 647.6 | 660.65 | 660.65 | 664.95 | 630.25 | 43,717 |
| June 13, 2025 | 610 | 647.55 | 647.55 | 657 | 610 | 77,612 |
| June 12, 2025 | 664.9 | 639.5 | 639.5 | 670 | 635.1 | 40,103 |
| June 11, 2025 | 656.2 | 663 | 663 | 669 | 650 | 64,393 |
| June 10, 2025 | 619 | 652.15 | 652.15 | 654.95 | 619 | 79,307 |
| June 09, 2025 | 613 | 621.8 | 621.8 | 626 | 608 | 31,991 |
| June 06, 2025 | 600.25 | 612.15 | 612.15 | 619.2 | 600.25 | 30,726 |
| June 05, 2025 | 620 | 597.3 | 597.3 | 629.7 | 582.55 | 38,873 |
| June 04, 2025 | 620.35 | 619.8 | 619.8 | 628 | 611.75 | 51,026 |
| June 03, 2025 | 596.1 | 615.7 | 615.7 | 633.95 | 596.1 | 89,688 |
| June 02, 2025 | 588.1 | 603.3 | 603.3 | 615.8 | 588.1 | 40,665 |
| May 30, 2025 | 599.4 | 597.15 | 597.15 | 609.75 | 590 | 34,632 |