805.15
-4.75(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 809.9 | 805.15 | 805.15 | 822.7 | 801 | 2,210 |
| August 14, 2025 | 811.95 | 809.9 | 809.9 | 813.95 | 802 | 4,224 |
| August 13, 2025 | 803.5 | 809.55 | 809.55 | 819.95 | 802.15 | 4,038 |
| August 12, 2025 | 811.6 | 800.85 | 800.85 | 811.6 | 800 | 1,959 |
| August 11, 2025 | 800.3 | 808.9 | 808.9 | 809.9 | 790.05 | 2,422 |
| August 08, 2025 | 812.65 | 798.35 | 798.35 | 814.45 | 791 | 4,824 |
| August 07, 2025 | 801 | 811.35 | 811.35 | 815 | 801 | 5,303 |
| August 06, 2025 | 820.05 | 808.75 | 808.75 | 828.65 | 801.05 | 5,304 |
| August 05, 2025 | 839 | 820.8 | 820.8 | 839 | 811.1 | 9,185 |
| August 04, 2025 | 862 | 839.35 | 839.35 | 865.2 | 801 | 24,686 |
| August 01, 2025 | 896.15 | 878.25 | 878.25 | 915.05 | 868 | 3,788 |
| July 31, 2025 | 877.05 | 891.05 | 891.05 | 918.8 | 862 | 10,120 |
| July 30, 2025 | 908.4 | 895.4 | 895.4 | 908.4 | 890.4 | 1,929 |
| July 29, 2025 | 884.45 | 907.45 | 907.45 | 913.45 | 884.45 | 3,537 |
| July 28, 2025 | 880.1 | 890.4 | 890.4 | 910.8 | 877.6 | 6,800 |
| July 25, 2025 | 905.4 | 887.6 | 887.6 | 908.95 | 881.1 | 4,122 |
| July 24, 2025 | 915.6 | 912.55 | 907.55 | 922.15 | 908 | 1,686 |
| July 23, 2025 | 902.4 | 913.55 | 908.54 | 916.6 | 902.4 | 1,890 |
| July 22, 2025 | 916.55 | 908.75 | 903.77 | 922.95 | 905.95 | 4,189 |
| July 21, 2025 | 933.3 | 917.25 | 912.22 | 933.3 | 914.1 | 5,592 |
| July 18, 2025 | 928.7 | 933.3 | 928.19 | 944.4 | 926.2 | 5,291 |
| July 17, 2025 | 922.4 | 925.05 | 919.98 | 932 | 919.1 | 2,583 |
| July 16, 2025 | 920.8 | 924.9 | 919.83 | 944.35 | 917.05 | 7,376 |
| July 15, 2025 | 942 | 921.9 | 916.85 | 954.45 | 916 | 4,846 |
| July 14, 2025 | 910.1 | 942 | 942 | 949.85 | 897.5 | 7,477 |
| July 11, 2025 | 900 | 905.6 | 905.6 | 912 | 893 | 4,923 |
| July 10, 2025 | 923.75 | 903.3 | 903.3 | 932 | 901.25 | 3,335 |
| July 09, 2025 | 923.55 | 921.25 | 921.25 | 934 | 915 | 4,481 |
| July 08, 2025 | 928.3 | 921.95 | 921.95 | 932 | 910.05 | 7,072 |
| July 07, 2025 | 947.65 | 923.6 | 923.6 | 957.5 | 918.1 | 13,573 |
| July 04, 2025 | 909 | 946.55 | 946.55 | 953.5 | 892 | 27,855 |
| July 03, 2025 | 895.25 | 889.5 | 889.5 | 905.9 | 885 | 9,490 |
| July 02, 2025 | 892 | 895.15 | 895.15 | 904 | 881.55 | 16,826 |
| July 01, 2025 | 835.1 | 881.55 | 881.55 | 889.45 | 835.1 | 21,345 |
| June 30, 2025 | 838.95 | 836.1 | 836.1 | 848.55 | 832.05 | 4,939 |
| June 27, 2025 | 845.5 | 834.95 | 834.95 | 862.95 | 831.15 | 6,039 |
| June 26, 2025 | 852.15 | 842.8 | 842.8 | 860.6 | 839 | 3,302 |
| June 25, 2025 | 847.65 | 847.95 | 847.95 | 856.85 | 842.55 | 3,868 |
| June 24, 2025 | 851.45 | 842.65 | 842.65 | 854 | 838.3 | 3,423 |
| June 23, 2025 | 841.4 | 838.75 | 838.75 | 853.95 | 833 | 4,969 |
| June 20, 2025 | 841.75 | 846.25 | 846.25 | 851.45 | 834.95 | 2,812 |
| June 19, 2025 | 845.2 | 845.95 | 845.95 | 858 | 833.2 | 6,456 |
| June 18, 2025 | 852.1 | 845.25 | 845.25 | 857.7 | 841.05 | 9,034 |
| June 17, 2025 | 864.85 | 854.8 | 854.8 | 868 | 851.25 | 3,919 |
| June 16, 2025 | 871.95 | 863.05 | 863.05 | 871.95 | 838.05 | 5,440 |
| June 13, 2025 | 850 | 862.65 | 862.65 | 864.7 | 833 | 8,525 |
| June 12, 2025 | 868.25 | 860.6 | 860.6 | 874.9 | 848.6 | 13,068 |
| June 11, 2025 | 857.9 | 855.4 | 855.4 | 865.4 | 844.55 | 13,622 |
| June 10, 2025 | 839 | 850.95 | 850.95 | 859.5 | 832.4 | 14,855 |
| June 09, 2025 | 801.05 | 831.55 | 831.55 | 839 | 801.05 | 10,935 |
| June 06, 2025 | 804.9 | 806.2 | 806.2 | 808 | 801 | 3,733 |
| June 05, 2025 | 802 | 801.15 | 801.15 | 807.95 | 798.7 | 3,746 |
| June 04, 2025 | 800.2 | 798.85 | 798.85 | 804.9 | 798 | 3,314 |
| June 03, 2025 | 801.05 | 800.5 | 800.5 | 808 | 797.2 | 3,787 |
| June 02, 2025 | 807 | 806.35 | 806.35 | 811.95 | 799.1 | 6,254 |
| May 30, 2025 | 806.75 | 802.25 | 802.25 | 809.95 | 801 | 2,888 |
| May 29, 2025 | 809.9 | 805.8 | 805.8 | 814.95 | 804.85 | 2,865 |
| May 28, 2025 | 807.2 | 809.35 | 809.35 | 816.3 | 804.95 | 3,989 |
| May 27, 2025 | 812.85 | 807.2 | 807.2 | 812.85 | 801 | 3,447 |
| May 26, 2025 | 810 | 809.45 | 809.45 | 818.9 | 786.5 | 5,731 |