850.25
-11.25(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 866 | 850.25 | 850.25 | 866 | 845 | 4,924 |
| August 21, 2025 | 842.95 | 861.5 | 861.5 | 869.8 | 842.3 | 7,539 |
| August 20, 2025 | 840.8 | 838.55 | 838.55 | 842.15 | 815.7 | 7,996 |
| August 19, 2025 | 824.95 | 836.35 | 836.35 | 844 | 820 | 16,336 |
| August 18, 2025 | 818.35 | 820.7 | 820.7 | 832.4 | 818.15 | 7,588 |
| August 14, 2025 | 830.05 | 818.35 | 818.35 | 839.2 | 812 | 6,827 |
| August 13, 2025 | 816.4 | 834.8 | 834.8 | 842 | 816.4 | 13,437 |
| August 12, 2025 | 795.1 | 812.15 | 812.15 | 842 | 795.1 | 8,502 |
| August 11, 2025 | 813 | 802.35 | 802.35 | 818.3 | 784.25 | 20,633 |
| August 08, 2025 | 861 | 820.05 | 820.05 | 861 | 815 | 8,950 |
| August 07, 2025 | 836.45 | 861.3 | 861.3 | 879.9 | 817 | 5,964 |
| August 06, 2025 | 865 | 840.75 | 840.75 | 870 | 833.15 | 4,225 |
| August 05, 2025 | 881 | 860.55 | 860.55 | 883.4 | 857.15 | 4,647 |
| August 04, 2025 | 903.4 | 878.75 | 878.75 | 909.3 | 874.5 | 6,068 |
| August 01, 2025 | 917.1 | 898.95 | 898.95 | 926.35 | 891.1 | 3,658 |
| July 31, 2025 | 914.3 | 912.3 | 912.3 | 918.15 | 902.4 | 1,672 |
| July 30, 2025 | 914.8 | 922.7 | 922.7 | 929.8 | 907.05 | 5,587 |
| July 29, 2025 | 894.75 | 911.55 | 911.55 | 920.35 | 886.6 | 5,682 |
| July 28, 2025 | 921.1 | 894.75 | 894.75 | 924.95 | 883.5 | 8,339 |
| July 25, 2025 | 952.25 | 921.2 | 921.2 | 957.05 | 915 | 7,573 |
| July 24, 2025 | 960.3 | 958.95 | 958.95 | 975.1 | 955.6 | 5,819 |
| July 23, 2025 | 956.4 | 969.1 | 969.1 | 982 | 940.6 | 16,774 |
| July 22, 2025 | 950.1 | 951.35 | 951.35 | 957.5 | 938.5 | 4,849 |
| July 21, 2025 | 936.1 | 947.15 | 947.15 | 968.95 | 933.25 | 13,050 |
| July 18, 2025 | 955.9 | 936.1 | 936.1 | 960.6 | 927.55 | 9,929 |
| July 17, 2025 | 950 | 955.9 | 955.9 | 968.05 | 943 | 8,079 |
| July 16, 2025 | 965 | 957.7 | 957.7 | 971.9 | 956.2 | 6,180 |
| July 15, 2025 | 961 | 960.75 | 960.75 | 975.7 | 955 | 7,121 |
| July 14, 2025 | 990 | 962.35 | 962.35 | 994 | 955 | 18,085 |
| July 11, 2025 | 952 | 984.15 | 984.15 | 997 | 949 | 37,604 |
| July 10, 2025 | 950 | 960.7 | 960.7 | 964.8 | 945.4 | 25,064 |
| July 09, 2025 | 884.15 | 936.75 | 936.75 | 972 | 884 | 71,523 |
| July 08, 2025 | 891.2 | 884.15 | 884.15 | 891.2 | 875.1 | 5,323 |
| July 07, 2025 | 900 | 886.5 | 886.5 | 900.85 | 882 | 4,852 |
| July 04, 2025 | 893.5 | 898.15 | 898.15 | 903.4 | 886.95 | 4,384 |
| July 03, 2025 | 905.35 | 892.05 | 892.05 | 908.45 | 889.7 | 4,286 |
| July 02, 2025 | 899 | 900.65 | 900.65 | 912.55 | 885.65 | 10,852 |
| July 01, 2025 | 897.6 | 894.25 | 894.25 | 915.6 | 885.7 | 9,706 |
| June 30, 2025 | 884.45 | 892.95 | 892.95 | 905 | 884.45 | 6,770 |
| June 27, 2025 | 883.3 | 884.45 | 884.45 | 893.5 | 877.1 | 5,668 |
| June 26, 2025 | 894.7 | 883.3 | 883.3 | 899.05 | 878 | 6,879 |
| June 25, 2025 | 885.6 | 890.3 | 890.3 | 905.1 | 882.3 | 14,752 |
| June 24, 2025 | 877.55 | 893.7 | 893.7 | 918.25 | 877.55 | 13,537 |
| June 23, 2025 | 868 | 868 | 868 | 872.35 | 858.7 | 4,296 |
| June 20, 2025 | 856 | 872.35 | 872.35 | 876.6 | 845 | 6,900 |
| June 19, 2025 | 871 | 856.6 | 856.6 | 873.7 | 851.55 | 8,322 |
| June 18, 2025 | 897.9 | 863.2 | 863.2 | 903.5 | 860 | 20,770 |
| June 17, 2025 | 896.1 | 893.2 | 893.2 | 918.6 | 884.1 | 10,546 |
| June 16, 2025 | 885.4 | 891.4 | 891.4 | 901.9 | 870.8 | 13,013 |
| June 13, 2025 | 896 | 893.55 | 893.55 | 919.95 | 881.65 | 10,138 |
| June 12, 2025 | 903.5 | 904.95 | 904.95 | 935 | 897 | 20,875 |
| June 11, 2025 | 930.1 | 914.6 | 914.6 | 948.55 | 905.3 | 14,456 |
| June 10, 2025 | 893.2 | 938.65 | 938.65 | 957.95 | 890 | 52,759 |
| June 09, 2025 | 905 | 888.55 | 888.55 | 910.45 | 880.3 | 11,468 |
| June 06, 2025 | 910.3 | 905.75 | 905.75 | 917 | 900 | 7,086 |
| June 05, 2025 | 913.2 | 905.5 | 905.5 | 917.05 | 900 | 4,874 |
| June 04, 2025 | 906.3 | 908.4 | 908.4 | 922 | 896.25 | 12,340 |
| June 03, 2025 | 895.05 | 901.55 | 901.55 | 907 | 889.2 | 8,420 |
| June 02, 2025 | 903 | 894.2 | 894.2 | 906.35 | 889 | 7,504 |
| May 30, 2025 | 903.1 | 902.75 | 902.75 | 911.95 | 898.35 | 7,124 |