867.90
+30.9(+3.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 845 | 867.9 | 867.9 | 876.4 | 840 | 365,013 |
| August 14, 2025 | 828 | 837 | 837 | 845 | 810 | 122,501 |
| August 13, 2025 | 821.95 | 821.8 | 821.8 | 828 | 812.15 | 83,852 |
| August 12, 2025 | 818 | 818.1 | 818.1 | 828.9 | 814.1 | 34,393 |
| August 11, 2025 | 826 | 820.3 | 820.3 | 836.6 | 815.5 | 51,402 |
| August 08, 2025 | 830 | 826 | 826 | 835.25 | 820.25 | 83,100 |
| August 07, 2025 | 828 | 835.85 | 835.85 | 841 | 810 | 135,012 |
| August 06, 2025 | 842 | 828 | 828 | 847.65 | 815.4 | 79,013 |
| August 05, 2025 | 832.95 | 839.55 | 839.55 | 852.25 | 820.7 | 356,858 |
| August 04, 2025 | 814.7 | 830.2 | 830.2 | 832.95 | 808.6 | 284,277 |
| August 01, 2025 | 840.5 | 814.8 | 814.8 | 848.8 | 810 | 87,435 |
| July 31, 2025 | 830 | 840.05 | 840.05 | 850.3 | 825 | 136,231 |
| July 30, 2025 | 838 | 849.1 | 849.1 | 857 | 811 | 770,479 |
| July 29, 2025 | 820 | 831.8 | 831.8 | 835.9 | 819.95 | 92,033 |
| July 28, 2025 | 836.95 | 833.7 | 833.7 | 843.5 | 825 | 104,423 |
| July 25, 2025 | 848 | 836.3 | 836.3 | 848.7 | 830.2 | 127,132 |
| July 24, 2025 | 854.9 | 848.2 | 848.2 | 859.75 | 839.15 | 120,137 |
| July 23, 2025 | 841.2 | 854 | 854 | 856.8 | 831.9 | 188,262 |
| July 22, 2025 | 840 | 841.2 | 841.2 | 847 | 830.85 | 139,073 |
| July 21, 2025 | 842 | 833.55 | 833.55 | 847 | 829.45 | 122,252 |
| July 18, 2025 | 873.05 | 842 | 842 | 873.65 | 838 | 314,240 |
| July 17, 2025 | 853.8 | 873.05 | 873.05 | 876.4 | 847.9 | 851,187 |
| July 16, 2025 | 843 | 850.7 | 850.7 | 859.9 | 838.05 | 228,062 |
| July 15, 2025 | 840.5 | 843.8 | 843.8 | 856.2 | 836.1 | 305,180 |
| July 14, 2025 | 855 | 835.85 | 835.85 | 859.95 | 829.35 | 502,765 |
| July 11, 2025 | 814 | 851.7 | 851.7 | 864.7 | 813.25 | 1.63M |
| July 10, 2025 | 812.8 | 813.45 | 813.45 | 816.5 | 801.05 | 121,287 |
| July 09, 2025 | 810.1 | 810.3 | 810.3 | 817.6 | 805.25 | 153,842 |
| July 08, 2025 | 811 | 813.7 | 813.7 | 828.5 | 805.2 | 203,668 |
| July 07, 2025 | 844 | 815.2 | 815.2 | 845.15 | 812 | 441,758 |
| July 04, 2025 | 832.1 | 847.85 | 847.85 | 854.8 | 820.2 | 1.16M |
| July 03, 2025 | 829 | 835.1 | 835.1 | 851.95 | 821 | 2.2M |
| July 02, 2025 | 805.7 | 830.55 | 830.55 | 842 | 775.1 | 3.93M |
| July 01, 2025 | 764.8 | 806.3 | 806.3 | 832 | 762.1 | 9.9M |
| June 30, 2025 | 741 | 759.15 | 759.15 | 761.8 | 735 | 420,220 |
| June 27, 2025 | 725.8 | 733.5 | 733.5 | 738.3 | 720.2 | 267,392 |
| June 26, 2025 | 700.7 | 718.85 | 718.85 | 727 | 700.7 | 636,985 |
| June 25, 2025 | 691.6 | 698.75 | 698.75 | 715.8 | 690 | 296,197 |
| June 24, 2025 | 702.15 | 691.6 | 691.6 | 705.25 | 688.3 | 313,011 |
| June 23, 2025 | 701 | 699.8 | 699.8 | 710.5 | 695.5 | 430,397 |
| June 20, 2025 | 740 | 711 | 711 | 752 | 704.2 | 1.58M |
| June 19, 2025 | 776 | 738.45 | 738.45 | 820 | 730.6 | 7.68M |
| June 18, 2025 | 753.55 | 771.3 | 771.3 | 774.8 | 744.95 | 278,995 |
| June 17, 2025 | 746 | 750.25 | 750.25 | 766.5 | 740.25 | 155,000 |
| June 16, 2025 | 741.05 | 745.55 | 745.55 | 750.4 | 725 | 102,098 |
| June 13, 2025 | 734 | 740.75 | 740.75 | 743.8 | 724.05 | 41,177 |
| June 12, 2025 | 761.45 | 748.95 | 748.95 | 770.85 | 740.1 | 139,609 |
| June 11, 2025 | 739.8 | 761.45 | 761.45 | 771.55 | 738.8 | 365,199 |
| June 10, 2025 | 742 | 738.9 | 738.9 | 752.4 | 729.9 | 139,053 |
| June 09, 2025 | 741 | 738.1 | 738.1 | 747 | 734 | 99,322 |
| June 06, 2025 | 739 | 742.45 | 742.45 | 759.4 | 725 | 183,077 |
| June 05, 2025 | 730.95 | 733.4 | 733.4 | 738.35 | 729 | 35,140 |
| June 04, 2025 | 728 | 730.95 | 730.95 | 739.95 | 728 | 43,267 |
| June 03, 2025 | 753 | 731.25 | 731.25 | 753 | 726.05 | 105,116 |
| June 02, 2025 | 744.55 | 750.95 | 750.95 | 754.8 | 742 | 42,250 |
| May 30, 2025 | 765.4 | 748.25 | 748.25 | 773.5 | 741 | 222,047 |
| May 29, 2025 | 722 | 765.4 | 765.4 | 779 | 720.3 | 1.28M |
| May 28, 2025 | 746.4 | 721.8 | 721.8 | 747.15 | 718.75 | 80,355 |
| May 27, 2025 | 732.1 | 742.8 | 742.8 | 750.9 | 717 | 149,810 |
| May 26, 2025 | 718.3 | 728.6 | 728.6 | 733.05 | 711.25 | 79,100 |