726.35
+8.3(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 724.5 | 726.35 | 726.35 | 738 | 722.15 | 13,186 |
| August 14, 2025 | 721.05 | 718.05 | 718.05 | 729.3 | 716.25 | 9,748 |
| August 13, 2025 | 732.65 | 720.7 | 720.7 | 745 | 714.05 | 54,958 |
| August 12, 2025 | 737.6 | 729.4 | 729.4 | 747.65 | 724 | 6,995 |
| August 11, 2025 | 730 | 737.6 | 737.6 | 743 | 717.05 | 14,219 |
| August 08, 2025 | 729 | 724.2 | 724.2 | 730.95 | 719.55 | 11,810 |
| August 07, 2025 | 720 | 720.8 | 720.8 | 730.4 | 712.45 | 16,748 |
| August 06, 2025 | 741.1 | 727 | 727 | 748.45 | 723.1 | 29,017 |
| August 05, 2025 | 759 | 736.75 | 736.75 | 795.05 | 732 | 97,144 |
| August 04, 2025 | 760.4 | 752.75 | 752.75 | 760.4 | 747.4 | 11,083 |
| August 01, 2025 | 760 | 750.1 | 750.1 | 774.45 | 745 | 18,009 |
| July 31, 2025 | 756 | 764.7 | 764.7 | 774.75 | 756 | 17,611 |
| July 30, 2025 | 780 | 772.5 | 772.5 | 780 | 770 | 17,117 |
| July 29, 2025 | 766 | 772.95 | 772.95 | 776.3 | 762 | 11,098 |
| July 28, 2025 | 800 | 765.45 | 765.45 | 805 | 756 | 37,882 |
| July 25, 2025 | 812 | 797.4 | 797.4 | 814 | 791.55 | 17,632 |
| July 24, 2025 | 824.6 | 815.35 | 815.35 | 826 | 812.1 | 17,038 |
| July 23, 2025 | 833 | 825.55 | 825.55 | 836 | 818.5 | 31,333 |
| July 22, 2025 | 823 | 828.9 | 828.9 | 833.7 | 817.35 | 34,776 |
| July 21, 2025 | 815 | 826.2 | 826.2 | 851 | 815 | 158,548 |
| July 18, 2025 | 815 | 813.85 | 813.85 | 817.85 | 796.25 | 19,276 |
| July 17, 2025 | 802.05 | 808.4 | 808.4 | 826.5 | 802.05 | 39,039 |
| July 16, 2025 | 803 | 808.3 | 808.3 | 818 | 800.4 | 40,565 |
| July 15, 2025 | 797 | 798.15 | 798.15 | 814.95 | 792.25 | 38,515 |
| July 14, 2025 | 804.3 | 794.25 | 794.25 | 807.2 | 786.3 | 19,763 |
| July 11, 2025 | 787.1 | 796.35 | 796.35 | 806.85 | 775 | 24,765 |
| July 10, 2025 | 802 | 787.1 | 787.1 | 802.6 | 782 | 20,996 |
| July 09, 2025 | 799.8 | 800.8 | 793.77 | 808.9 | 793.65 | 23,125 |
| July 08, 2025 | 809.8 | 800.25 | 793.22 | 825.9 | 793 | 65,523 |
| July 07, 2025 | 825 | 800.35 | 793.32 | 828 | 795.05 | 26,889 |
| July 04, 2025 | 810 | 821.75 | 821.75 | 823.75 | 798.25 | 38,231 |
| July 03, 2025 | 803 | 803.55 | 803.55 | 815.1 | 802.15 | 21,336 |
| July 02, 2025 | 828 | 811.95 | 811.95 | 832 | 805.7 | 37,272 |
| July 01, 2025 | 821.85 | 820.6 | 820.6 | 839.9 | 814 | 73,828 |
| June 30, 2025 | 799 | 813.7 | 813.7 | 846.65 | 791.6 | 215,494 |
| June 27, 2025 | 784.75 | 790.5 | 790.5 | 812.45 | 783.35 | 112,953 |
| June 26, 2025 | 770 | 776.2 | 776.2 | 799 | 769.95 | 77,221 |
| June 25, 2025 | 760 | 769.5 | 769.5 | 788 | 757.55 | 43,107 |
| June 24, 2025 | 755.3 | 751.8 | 751.8 | 769.4 | 747 | 24,006 |
| June 23, 2025 | 759.6 | 749.3 | 749.3 | 759.85 | 748 | 22,458 |
| June 20, 2025 | 746.35 | 759.6 | 759.6 | 768.35 | 743.6 | 27,548 |
| June 19, 2025 | 750 | 743.15 | 743.15 | 767 | 737 | 16,039 |
| June 18, 2025 | 752 | 752.05 | 752.05 | 777 | 748.8 | 36,713 |
| June 17, 2025 | 754.9 | 754.4 | 754.4 | 761.4 | 742 | 16,818 |
| June 16, 2025 | 755 | 749.2 | 749.2 | 755 | 736.65 | 14,620 |
| June 13, 2025 | 744.5 | 749.05 | 749.05 | 757.45 | 722.7 | 23,171 |
| June 12, 2025 | 770 | 744.5 | 744.5 | 773.6 | 742.05 | 27,443 |
| June 11, 2025 | 768 | 762.95 | 762.95 | 784 | 755 | 24,906 |
| June 10, 2025 | 770 | 766.6 | 766.6 | 776.5 | 761 | 47,290 |
| June 09, 2025 | 747 | 761.45 | 761.45 | 767.8 | 741 | 22,747 |
| June 06, 2025 | 754.5 | 745.1 | 745.1 | 780 | 741.65 | 35,490 |
| June 05, 2025 | 740.4 | 746.65 | 746.65 | 774.85 | 740.4 | 25,155 |
| June 04, 2025 | 747.05 | 744.2 | 744.2 | 751.5 | 736.55 | 12,557 |
| June 03, 2025 | 755.45 | 739.65 | 739.65 | 755.45 | 738 | 7,969 |
| June 02, 2025 | 732.2 | 747.95 | 747.95 | 751 | 731.5 | 22,285 |
| May 30, 2025 | 770 | 739.85 | 739.85 | 770 | 733.7 | 29,387 |
| May 29, 2025 | 770 | 766.65 | 766.65 | 776 | 760 | 13,889 |
| May 28, 2025 | 793.45 | 765.55 | 765.55 | 793.45 | 763 | 21,154 |
| May 27, 2025 | 764.95 | 793.45 | 793.45 | 804.95 | 761 | 93,222 |
| May 26, 2025 | 765.05 | 761.95 | 761.95 | 773.35 | 760.1 | 12,608 |