781.30
+23.75(+3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 758.1 | 781.3 | 781.3 | 784.5 | 752 | 548,585 |
| August 14, 2025 | 793.9 | 757.55 | 757.55 | 798.95 | 740.8 | 973,036 |
| August 13, 2025 | 800 | 790.45 | 790.45 | 812 | 768.55 | 1.23M |
| August 12, 2025 | 859 | 856.2 | 856.2 | 862.35 | 847.8 | 139,410 |
| August 11, 2025 | 850.1 | 859.1 | 859.1 | 860.8 | 839.65 | 198,904 |
| August 08, 2025 | 837.65 | 846.25 | 846.25 | 855.05 | 830 | 203,340 |
| August 07, 2025 | 817.4 | 837.45 | 837.45 | 840.85 | 799 | 392,049 |
| August 06, 2025 | 869.35 | 817.4 | 817.4 | 875.7 | 813.05 | 330,094 |
| August 05, 2025 | 893 | 869.35 | 869.35 | 898.7 | 865.7 | 140,136 |
| August 04, 2025 | 864.05 | 888.45 | 888.45 | 891.95 | 852.7 | 235,535 |
| August 01, 2025 | 911.2 | 864 | 864 | 918.35 | 857.4 | 305,093 |
| July 31, 2025 | 928.5 | 911.2 | 911.2 | 939 | 903.5 | 288,932 |
| July 30, 2025 | 942 | 946.5 | 946.5 | 954 | 931.1 | 174,289 |
| July 29, 2025 | 922.95 | 937.3 | 937.3 | 953.75 | 921 | 217,015 |
| July 28, 2025 | 944.25 | 922.95 | 922.95 | 947 | 918.3 | 226,926 |
| July 25, 2025 | 946.8 | 944.15 | 944.15 | 947.8 | 929.45 | 186,228 |
| July 24, 2025 | 955 | 938.9 | 938.9 | 955 | 935.45 | 162,141 |
| July 23, 2025 | 940.95 | 946.9 | 946.9 | 969.5 | 930.05 | 529,024 |
| July 22, 2025 | 950.7 | 934.6 | 934.6 | 957 | 924 | 224,824 |
| July 21, 2025 | 952 | 950.7 | 950.7 | 962.35 | 950 | 120,632 |
| July 18, 2025 | 962.4 | 951.3 | 951.3 | 964.15 | 933.5 | 180,602 |
| July 17, 2025 | 970 | 957.9 | 957.9 | 970 | 951.1 | 216,347 |
| July 16, 2025 | 949.7 | 964.9 | 964.9 | 971 | 937.5 | 317,473 |
| July 15, 2025 | 941.45 | 944.7 | 944.7 | 962.9 | 937.45 | 399,871 |
| July 14, 2025 | 927.2 | 932.8 | 932.8 | 946.4 | 912 | 345,526 |
| July 11, 2025 | 909 | 927 | 927 | 929.8 | 905 | 258,526 |
| July 10, 2025 | 923.95 | 911.55 | 911.55 | 923.95 | 906.3 | 178,126 |
| July 09, 2025 | 920 | 912.95 | 912.95 | 932.4 | 907 | 283,036 |
| July 08, 2025 | 904.65 | 916.35 | 916.35 | 920 | 894 | 443,001 |
| July 07, 2025 | 904 | 899.1 | 899.1 | 913.95 | 887.1 | 393,885 |
| July 04, 2025 | 906 | 900.35 | 900.35 | 912.7 | 898 | 171,174 |
| July 03, 2025 | 897.9 | 904.45 | 904.45 | 919.5 | 893.05 | 243,837 |
| July 02, 2025 | 913.9 | 897.9 | 897.9 | 928.9 | 895.05 | 235,316 |
| July 01, 2025 | 898.3 | 912.65 | 912.65 | 914.4 | 884.85 | 571,168 |
| June 30, 2025 | 863.8 | 890.35 | 890.35 | 925 | 863 | 512,499 |
| June 27, 2025 | 880.95 | 859.55 | 859.55 | 881 | 857 | 167,067 |
| June 26, 2025 | 870.75 | 872.85 | 872.85 | 884.8 | 862.2 | 337,101 |
| June 25, 2025 | 855 | 866.5 | 866.5 | 883 | 855 | 320,445 |
| June 24, 2025 | 884 | 853.65 | 853.65 | 884.5 | 845.15 | 357,259 |
| June 23, 2025 | 849.8 | 872.95 | 872.95 | 876.6 | 843.7 | 167,371 |
| June 20, 2025 | 846.75 | 853.25 | 853.25 | 863.95 | 840.5 | 183,711 |
| June 19, 2025 | 880.9 | 842.5 | 842.5 | 880.9 | 838.65 | 277,168 |
| June 18, 2025 | 863.45 | 880.8 | 880.8 | 896 | 861.5 | 342,652 |
| June 17, 2025 | 874.4 | 859.2 | 859.2 | 883.7 | 855.4 | 330,021 |
| June 16, 2025 | 890 | 874.35 | 874.35 | 906.1 | 855.6 | 305,524 |
| June 13, 2025 | 910 | 885.65 | 885.65 | 916.95 | 881.5 | 275,301 |
| June 12, 2025 | 921.4 | 918.3 | 918.3 | 935.65 | 912 | 190,473 |
| June 11, 2025 | 923.5 | 916.85 | 916.85 | 947.1 | 912.3 | 318,459 |
| June 10, 2025 | 913.9 | 923.5 | 923.5 | 936.9 | 909.8 | 247,583 |
| June 09, 2025 | 921.85 | 911.15 | 911.15 | 921.85 | 906.95 | 125,166 |
| June 06, 2025 | 929 | 909.25 | 909.25 | 933.55 | 906 | 242,268 |
| June 05, 2025 | 939.8 | 925.25 | 925.25 | 949.5 | 922.3 | 288,593 |
| June 04, 2025 | 908 | 931.65 | 931.65 | 948.45 | 903.4 | 525,213 |
| June 03, 2025 | 897.35 | 903.75 | 903.75 | 915.7 | 891.65 | 203,660 |
| June 02, 2025 | 915 | 890.25 | 890.25 | 925.55 | 886.55 | 363,705 |
| May 30, 2025 | 903.95 | 911 | 911 | 917 | 882.95 | 400,584 |
| May 29, 2025 | 873 | 903.95 | 903.95 | 908 | 873 | 448,427 |
| May 28, 2025 | 880.6 | 873 | 873 | 893.25 | 864.6 | 286,568 |
| May 27, 2025 | 878.95 | 880.55 | 880.55 | 884.9 | 872.1 | 327,629 |
| May 26, 2025 | 875 | 878.95 | 878.95 | 885 | 866.4 | 219,746 |