797.50
-12.65(-1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 828.8 | 797.5 | 797.5 | 828.8 | 795 | 14,886 |
| August 14, 2025 | 804 | 810.15 | 810.15 | 872 | 795.45 | 429,511 |
| August 13, 2025 | 829.9 | 800.35 | 800.35 | 846.75 | 795 | 30,404 |
| August 12, 2025 | 786.35 | 823.3 | 823.3 | 865 | 785.85 | 186,291 |
| August 11, 2025 | 803 | 786.35 | 786.35 | 823.65 | 780.2 | 14,276 |
| August 08, 2025 | 828.5 | 803.65 | 803.65 | 843.45 | 796.1 | 17,040 |
| August 07, 2025 | 850 | 830.55 | 830.55 | 853.95 | 817 | 21,382 |
| August 06, 2025 | 860 | 850.4 | 850.4 | 872 | 841 | 20,874 |
| August 05, 2025 | 894 | 862.8 | 862.8 | 894 | 859 | 18,905 |
| August 04, 2025 | 871 | 884.25 | 884.25 | 888.8 | 870 | 8,015 |
| August 01, 2025 | 902 | 879.5 | 879.5 | 916 | 872.6 | 26,786 |
| July 31, 2025 | 856 | 906.3 | 906.3 | 918 | 856 | 49,567 |
| July 30, 2025 | 879.95 | 864.5 | 864.5 | 879.95 | 857 | 12,092 |
| July 29, 2025 | 863.2 | 873.1 | 873.1 | 887.95 | 842.05 | 67,173 |
| July 28, 2025 | 903.6 | 863.2 | 863.2 | 925 | 833.6 | 131,995 |
| July 25, 2025 | 904.45 | 900.15 | 900.15 | 904.95 | 890.5 | 15,251 |
| July 24, 2025 | 900 | 904.45 | 904.45 | 912.6 | 890.4 | 20,379 |
| July 23, 2025 | 921.3 | 893.85 | 893.85 | 921.3 | 890.5 | 54,574 |
| July 22, 2025 | 908.55 | 912.2 | 912.2 | 932.6 | 906.5 | 24,443 |
| July 21, 2025 | 912.95 | 913.15 | 913.15 | 934.5 | 904.1 | 35,979 |
| July 18, 2025 | 918.2 | 901.45 | 901.45 | 918.2 | 893.7 | 36,614 |
| July 17, 2025 | 916.8 | 909.1 | 909.1 | 932 | 905 | 40,863 |
| July 16, 2025 | 923.1 | 922.75 | 922.75 | 932 | 917 | 10,909 |
| July 15, 2025 | 940 | 923.1 | 923.1 | 940 | 916.15 | 21,538 |
| July 14, 2025 | 893.55 | 930.3 | 930.3 | 946.75 | 886.9 | 34,064 |
| July 11, 2025 | 898.3 | 893.55 | 893.55 | 906.7 | 890 | 17,141 |
| July 10, 2025 | 914.05 | 898.3 | 898.3 | 918.15 | 888.05 | 33,725 |
| July 09, 2025 | 912 | 914.05 | 914.05 | 928.4 | 906.1 | 19,730 |
| July 08, 2025 | 932 | 913 | 913 | 932.8 | 906.15 | 18,124 |
| July 07, 2025 | 944 | 933.35 | 933.35 | 947.7 | 922.5 | 21,724 |
| July 04, 2025 | 934 | 945 | 945 | 978.3 | 926.1 | 114,499 |
| July 03, 2025 | 948.63 | 940.69 | 940.69 | 958.86 | 928.33 | 53,219 |
| July 02, 2025 | 953.3 | 949.9 | 949.9 | 962.95 | 938.15 | 51,197 |
| July 01, 2025 | 925.25 | 950.75 | 950.75 | 976.25 | 925.25 | 155,857 |
| June 30, 2025 | 949.95 | 924.65 | 924.65 | 961.95 | 921.95 | 47,853 |
| June 27, 2025 | 970 | 936.55 | 936.55 | 976 | 922 | 154,334 |
| June 26, 2025 | 882.5 | 971.8 | 971.8 | 998.4 | 875.3 | 664,503 |
| June 25, 2025 | 829.75 | 888.2 | 888.2 | 907.9 | 817.65 | 385,053 |
| June 24, 2025 | 764.5 | 824.35 | 824.35 | 875 | 764.5 | 662,233 |
| June 23, 2025 | 746 | 764.55 | 764.55 | 768.05 | 736.55 | 29,765 |
| June 20, 2025 | 743 | 757.1 | 757.1 | 790 | 742 | 95,956 |
| June 19, 2025 | 764.95 | 742.15 | 742.15 | 772 | 732.05 | 18,582 |
| June 18, 2025 | 768.95 | 766.5 | 766.5 | 774.05 | 754 | 15,049 |
| June 17, 2025 | 806.2 | 765.9 | 765.9 | 817 | 755.15 | 48,579 |
| June 16, 2025 | 785 | 800.15 | 800.15 | 805 | 776.6 | 14,247 |
| June 13, 2025 | 790 | 788.9 | 788.9 | 807.95 | 767.7 | 18,814 |
| June 12, 2025 | 818 | 806.1 | 806.1 | 841.8 | 793.55 | 34,738 |
| June 11, 2025 | 805 | 808.7 | 808.7 | 826.95 | 796.1 | 21,279 |
| June 10, 2025 | 806 | 811.35 | 811.35 | 827 | 800 | 34,277 |
| June 09, 2025 | 814 | 811.85 | 811.85 | 837.7 | 806 | 44,225 |
| June 06, 2025 | 781.7 | 810.75 | 810.75 | 817 | 765.1 | 82,472 |
| June 05, 2025 | 727.55 | 781.75 | 781.75 | 795 | 727.55 | 95,348 |
| June 04, 2025 | 715 | 726.5 | 726.5 | 743.5 | 707.1 | 30,463 |
| June 03, 2025 | 697.5 | 713.85 | 713.85 | 728 | 689.95 | 40,061 |
| June 02, 2025 | 664 | 691.4 | 691.4 | 697.8 | 664 | 24,154 |
| May 30, 2025 | 681.75 | 672.2 | 672.2 | 684.3 | 668.55 | 23,335 |
| May 29, 2025 | 673.75 | 678.35 | 678.35 | 684.8 | 672.1 | 17,684 |
| May 28, 2025 | 695.1 | 668.4 | 668.4 | 700.5 | 665.1 | 42,100 |
| May 27, 2025 | 681.5 | 693.65 | 693.65 | 697 | 681.5 | 20,576 |
| May 26, 2025 | 704.5 | 688 | 688 | 705.95 | 680 | 53,915 |