767.10
+25.9(+3.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 754 | 767.1 | 767.1 | 776.95 | 751 | 176,537 |
| August 14, 2025 | 743.9 | 741.2 | 741.2 | 746 | 733.05 | 26,441 |
| August 13, 2025 | 751 | 740 | 740 | 752.85 | 735 | 24,485 |
| August 12, 2025 | 760.7 | 749.15 | 749.15 | 761.15 | 733.15 | 71,776 |
| August 11, 2025 | 756 | 756.7 | 756.7 | 762.65 | 748.55 | 32,854 |
| August 08, 2025 | 774.4 | 760.5 | 760.5 | 781 | 755 | 36,265 |
| August 07, 2025 | 776 | 770.3 | 770.3 | 781.9 | 764.35 | 61,704 |
| August 06, 2025 | 784.5 | 782.9 | 782.9 | 796.85 | 774.2 | 99,212 |
| August 05, 2025 | 782.5 | 791.45 | 791.45 | 795 | 772.7 | 93,279 |
| August 04, 2025 | 784 | 782.7 | 782.7 | 799.45 | 773.05 | 140,067 |
| August 01, 2025 | 790 | 780.35 | 780.35 | 790 | 769.65 | 139,496 |
| July 31, 2025 | 800 | 790.5 | 790.5 | 800.45 | 783.1 | 100,814 |
| July 30, 2025 | 804.05 | 805.15 | 805.15 | 818 | 794.65 | 214,548 |
| July 29, 2025 | 795.6 | 797 | 797 | 801.95 | 783.3 | 115,979 |
| July 28, 2025 | 806.35 | 795.6 | 795.6 | 810 | 790 | 239,231 |
| July 25, 2025 | 817 | 804.05 | 804.05 | 817.7 | 777.85 | 328,304 |
| July 24, 2025 | 773.25 | 807.35 | 807.35 | 856 | 763 | 1.34M |
| July 23, 2025 | 756.4 | 763.75 | 763.75 | 767.6 | 754.55 | 43,959 |
| July 22, 2025 | 771 | 761.5 | 761.5 | 773.4 | 759 | 114,890 |
| July 21, 2025 | 785 | 776 | 776 | 785 | 768.05 | 61,067 |
| July 18, 2025 | 789.7 | 787.35 | 787.35 | 791.45 | 768.55 | 55,627 |
| July 17, 2025 | 784.3 | 785.6 | 785.6 | 803 | 770 | 185,153 |
| July 16, 2025 | 784.8 | 784.3 | 784.3 | 789.75 | 777.05 | 61,966 |
| July 15, 2025 | 766.95 | 778.7 | 778.7 | 780.45 | 766.95 | 99,503 |
| July 14, 2025 | 768 | 766.3 | 766.3 | 775.4 | 755 | 53,211 |
| July 11, 2025 | 780.35 | 765.2 | 765.2 | 780.35 | 748.5 | 277,726 |
| July 10, 2025 | 795.8 | 788.3 | 788.3 | 797.95 | 785.05 | 33,364 |
| July 09, 2025 | 786 | 794.25 | 794.25 | 799 | 786 | 41,034 |
| July 08, 2025 | 797 | 785.8 | 785.8 | 797 | 776.4 | 108,061 |
| July 07, 2025 | 794 | 792.85 | 792.85 | 798.35 | 789 | 61,918 |
| July 04, 2025 | 796.6 | 790.5 | 790.5 | 809.3 | 784.85 | 149,499 |
| July 03, 2025 | 823.45 | 797.3 | 797.3 | 832.4 | 794.4 | 148,827 |
| July 02, 2025 | 863 | 821.15 | 821.15 | 874 | 812 | 291,962 |
| July 01, 2025 | 860 | 851.85 | 851.85 | 890.75 | 847.3 | 184,695 |
| June 30, 2025 | 860 | 858.9 | 858.9 | 868.9 | 852.5 | 28,235 |
| June 27, 2025 | 867 | 856.6 | 856.6 | 874.6 | 851 | 110,542 |
| June 26, 2025 | 879.1 | 866.9 | 866.9 | 883.3 | 845.9 | 190,832 |
| June 25, 2025 | 893 | 878.7 | 878.7 | 903 | 875 | 107,364 |
| June 24, 2025 | 917.1 | 903.6 | 903.6 | 929.9 | 896.1 | 140,942 |
| June 23, 2025 | 905 | 923.4 | 923.4 | 945 | 892.6 | 283,373 |
| June 20, 2025 | 887.25 | 889.13 | 889.13 | 911.25 | 874.13 | 190,612 |
| June 19, 2025 | 912 | 888.88 | 888.88 | 912 | 883.4 | 67,324 |
| June 18, 2025 | 915 | 905.2 | 905.2 | 921.25 | 889.25 | 102,628 |
| June 17, 2025 | 935.5 | 907.6 | 907.6 | 935.5 | 904.33 | 123,184 |
| June 16, 2025 | 916.25 | 924.7 | 924.7 | 931.65 | 911.05 | 91,088 |
| June 13, 2025 | 907.5 | 911.78 | 911.78 | 917.5 | 891.03 | 100,716 |
| June 12, 2025 | 921.25 | 915.53 | 915.53 | 932.03 | 910.63 | 143,184 |
| June 11, 2025 | 878.25 | 919.63 | 919.63 | 925 | 876.43 | 314,604 |
| June 10, 2025 | 870 | 868.88 | 868.88 | 882.98 | 852.18 | 542,080 |
| June 09, 2025 | 851.23 | 860.88 | 860.88 | 864.75 | 847.75 | 128,948 |
| June 06, 2025 | 850.23 | 849.48 | 849.48 | 853.73 | 845.55 | 61,436 |
| June 05, 2025 | 856.08 | 850.05 | 850.05 | 856.08 | 847.75 | 75,208 |
| June 04, 2025 | 852.23 | 849.43 | 849.43 | 852.23 | 845.5 | 49,488 |
| June 03, 2025 | 866.63 | 848.2 | 848.2 | 866.63 | 844.53 | 90,584 |
| June 02, 2025 | 856.25 | 856.1 | 856.1 | 865.03 | 847.28 | 88,260 |
| May 30, 2025 | 853.75 | 850.8 | 850.8 | 856.48 | 845.75 | 37,684 |
| May 29, 2025 | 852.53 | 852.18 | 852.18 | 860.98 | 847.45 | 51,536 |
| May 28, 2025 | 859.75 | 857.4 | 857.4 | 862.15 | 849.53 | 27,132 |
| May 27, 2025 | 837.5 | 857.88 | 857.88 | 863 | 837.5 | 51,420 |
| May 26, 2025 | 847.48 | 850.7 | 850.7 | 860.85 | 845.9 | 31,364 |