857.65
+19.9(+2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 844 | 857.65 | 857.65 | 863 | 841.7 | 214,968 |
| August 14, 2025 | 879.9 | 837.75 | 837.75 | 883 | 832.6 | 265,333 |
| August 13, 2025 | 883 | 873.7 | 873.7 | 890.7 | 866.6 | 150,819 |
| August 12, 2025 | 894.75 | 883.05 | 883.05 | 909.25 | 876.15 | 183,000 |
| August 11, 2025 | 899.9 | 893.4 | 893.4 | 916.9 | 879.05 | 341,713 |
| August 08, 2025 | 950.25 | 895.7 | 895.7 | 956.5 | 891.5 | 587,661 |
| August 07, 2025 | 884 | 956.35 | 956.35 | 965.9 | 874.3 | 3.03M |
| August 06, 2025 | 869.6 | 879 | 879 | 926.3 | 869.6 | 2.36M |
| August 05, 2025 | 875 | 855.5 | 855.5 | 879.95 | 852.15 | 135,897 |
| August 04, 2025 | 860 | 874.05 | 874.05 | 884 | 852.8 | 251,337 |
| August 01, 2025 | 849.9 | 855.95 | 855.95 | 883 | 843 | 330,449 |
| July 31, 2025 | 803 | 845.85 | 845.85 | 855 | 803 | 234,832 |
| July 30, 2025 | 821.9 | 823.85 | 823.85 | 829 | 813.2 | 113,784 |
| July 29, 2025 | 798 | 821.35 | 821.35 | 823.95 | 790.95 | 147,427 |
| July 28, 2025 | 814 | 799.1 | 799.1 | 824.4 | 794.95 | 237,345 |
| July 25, 2025 | 842 | 823.3 | 823.3 | 842 | 820 | 132,786 |
| July 24, 2025 | 871 | 837 | 837 | 884.35 | 835 | 250,389 |
| July 23, 2025 | 855 | 876.85 | 876.85 | 879.95 | 846 | 287,277 |
| July 22, 2025 | 874.9 | 852.85 | 852.85 | 879.3 | 849.2 | 137,349 |
| July 21, 2025 | 864.5 | 870.5 | 870.5 | 875 | 852.15 | 109,490 |
| July 18, 2025 | 880 | 865.65 | 865.65 | 891.5 | 860.55 | 193,657 |
| July 17, 2025 | 882 | 878.9 | 878.9 | 889.5 | 875 | 155,526 |
| July 16, 2025 | 874.95 | 881.45 | 881.45 | 887 | 861.25 | 184,099 |
| July 15, 2025 | 878.8 | 874.55 | 874.55 | 889 | 872 | 134,967 |
| July 14, 2025 | 864.8 | 878.45 | 878.45 | 889.95 | 857.75 | 443,496 |
| July 11, 2025 | 870 | 855.75 | 855.75 | 882.3 | 851.8 | 147,750 |
| July 10, 2025 | 861.1 | 871.1 | 871.1 | 882.25 | 855.8 | 421,028 |
| July 09, 2025 | 850.95 | 853.65 | 853.65 | 868.7 | 844 | 252,592 |
| July 08, 2025 | 845.6 | 851.3 | 851.3 | 866.05 | 839.15 | 232,031 |
| July 07, 2025 | 835 | 839.6 | 839.6 | 856.3 | 832.05 | 185,669 |
| July 04, 2025 | 838 | 832.3 | 832.3 | 848.4 | 819.55 | 172,355 |
| July 03, 2025 | 836.9 | 838.4 | 838.4 | 863.2 | 827.15 | 277,557 |
| July 02, 2025 | 833.9 | 833.4 | 833.4 | 848.4 | 824.55 | 166,973 |
| July 01, 2025 | 847 | 822.5 | 822.5 | 848.8 | 818.6 | 214,477 |
| June 30, 2025 | 840 | 843.4 | 843.4 | 847.25 | 830.65 | 114,843 |
| June 27, 2025 | 831.35 | 825 | 825 | 844.9 | 815 | 189,315 |
| June 26, 2025 | 849.05 | 828.1 | 828.1 | 854 | 825 | 202,373 |
| June 25, 2025 | 800 | 847.9 | 847.9 | 873.9 | 795.8 | 1.34M |
| June 24, 2025 | 820 | 803.4 | 803.4 | 828 | 783.45 | 3.65M |
| June 23, 2025 | 832.05 | 817.15 | 817.15 | 833.25 | 815 | 98,330 |
| June 20, 2025 | 836.05 | 835.55 | 835.55 | 844.75 | 826 | 68,013 |
| June 19, 2025 | 840 | 841.65 | 841.65 | 855 | 829 | 132,247 |
| June 18, 2025 | 835.95 | 834.85 | 834.85 | 849.4 | 826.35 | 97,331 |
| June 17, 2025 | 829.45 | 831.35 | 831.35 | 844.85 | 818 | 105,323 |
| June 16, 2025 | 830 | 829.45 | 829.45 | 835 | 807 | 94,970 |
| June 13, 2025 | 812.7 | 831.15 | 831.15 | 839.65 | 803.6 | 195,604 |
| June 12, 2025 | 849.75 | 821.5 | 821.5 | 854.75 | 820 | 108,530 |
| June 11, 2025 | 852 | 845.45 | 845.45 | 857 | 842.55 | 81,217 |
| June 10, 2025 | 865 | 849.5 | 849.5 | 870 | 848 | 92,279 |
| June 09, 2025 | 876.7 | 862.95 | 862.95 | 879.15 | 859 | 99,789 |
| June 06, 2025 | 866 | 866.35 | 866.35 | 884.05 | 860.95 | 166,296 |
| June 05, 2025 | 869 | 864.8 | 864.8 | 873.6 | 860.1 | 104,076 |
| June 04, 2025 | 852.9 | 859.1 | 859.1 | 870 | 838.05 | 208,117 |
| June 03, 2025 | 854.5 | 847.95 | 847.95 | 865 | 845.65 | 89,233 |
| June 02, 2025 | 858 | 850.05 | 850.05 | 860 | 833.7 | 211,576 |
| May 30, 2025 | 865.9 | 859.9 | 859.9 | 867.4 | 852 | 183,398 |
| May 29, 2025 | 880 | 864.95 | 864.95 | 882.25 | 860.2 | 166,674 |
| May 28, 2025 | 844 | 870.85 | 870.85 | 928.4 | 843 | 1.05M |
| May 27, 2025 | 866.9 | 844 | 844 | 872.75 | 831.25 | 140,284 |
| May 26, 2025 | 875 | 864.3 | 864.3 | 884.9 | 857.75 | 123,765 |