905.10
+43.3(+5.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 875.05 | 905.1 | 905.1 | 919.15 | 875.05 | 1.22M |
| August 14, 2025 | 860 | 861.8 | 861.8 | 866.95 | 855.3 | 170,383 |
| August 13, 2025 | 856.65 | 860.45 | 860.45 | 863.75 | 848.65 | 311,401 |
| August 12, 2025 | 878 | 852.9 | 852.9 | 884.4 | 852 | 346,337 |
| August 11, 2025 | 876.2 | 878.1 | 878.1 | 885 | 873 | 198,560 |
| August 08, 2025 | 875.05 | 877.25 | 877.25 | 888 | 875.05 | 155,513 |
| August 07, 2025 | 871.85 | 878.8 | 878.8 | 882.4 | 867 | 137,553 |
| August 06, 2025 | 889.95 | 876.55 | 876.55 | 895.5 | 874.85 | 96,878 |
| August 05, 2025 | 888.45 | 891.45 | 891.45 | 893.5 | 882.5 | 232,083 |
| August 04, 2025 | 873.05 | 885.35 | 885.35 | 886.45 | 873.05 | 225,097 |
| August 01, 2025 | 880.85 | 876.95 | 876.95 | 895.6 | 872.55 | 285,185 |
| July 31, 2025 | 866.35 | 880.75 | 880.75 | 887.8 | 866.35 | 227,623 |
| July 30, 2025 | 887.05 | 885 | 885 | 892.55 | 875 | 297,164 |
| July 29, 2025 | 877 | 886.7 | 886.7 | 893.85 | 873.05 | 1.15M |
| July 28, 2025 | 910 | 880.4 | 880.4 | 913.95 | 879.25 | 374,690 |
| July 25, 2025 | 908 | 912.9 | 912.9 | 924.9 | 897.65 | 1M |
| July 24, 2025 | 968.4 | 959 | 959 | 969.9 | 954 | 198,885 |
| July 23, 2025 | 952.95 | 968.2 | 968.2 | 970.55 | 952.95 | 472,251 |
| July 22, 2025 | 953 | 952.4 | 952.4 | 961.75 | 939.9 | 532,983 |
| July 21, 2025 | 937.3 | 948.95 | 948.95 | 951 | 937.3 | 234,485 |
| July 18, 2025 | 923.7 | 941.85 | 941.85 | 944.65 | 920.05 | 550,256 |
| July 17, 2025 | 925 | 923.9 | 923.9 | 926.75 | 916.25 | 261,037 |
| July 16, 2025 | 927.95 | 921.65 | 921.65 | 927.95 | 919.2 | 84,934 |
| July 15, 2025 | 920 | 928.2 | 928.2 | 930.4 | 918.4 | 95,926 |
| July 14, 2025 | 931.95 | 918.95 | 918.95 | 931.95 | 911.55 | 114,340 |
| July 11, 2025 | 939.95 | 933.35 | 933.35 | 946.1 | 932.05 | 132,944 |
| July 10, 2025 | 945.95 | 947.15 | 947.15 | 951.9 | 941.25 | 127,906 |
| July 09, 2025 | 927.65 | 940.4 | 940.4 | 945.9 | 924.15 | 192,064 |
| July 08, 2025 | 919 | 927.4 | 927.4 | 929.7 | 919 | 483,153 |
| July 07, 2025 | 926.95 | 924.55 | 924.55 | 930.9 | 918.2 | 121,350 |
| July 04, 2025 | 924.6 | 925.25 | 925.25 | 940.7 | 918.6 | 817,403 |
| July 03, 2025 | 924.95 | 910.7 | 910.7 | 924.95 | 905.6 | 250,733 |
| July 02, 2025 | 935 | 922.65 | 922.65 | 938.8 | 914.2 | 147,659 |
| July 01, 2025 | 933 | 936.55 | 936.55 | 942.05 | 928.1 | 331,976 |
| June 30, 2025 | 953.05 | 936.2 | 936.2 | 954.4 | 934.5 | 204,304 |
| June 27, 2025 | 952.8 | 946.55 | 946.55 | 958.95 | 936.1 | 417,967 |
| June 26, 2025 | 929 | 951.45 | 951.45 | 953.45 | 928.8 | 903,672 |
| June 25, 2025 | 917.05 | 928.2 | 928.2 | 929.7 | 915.6 | 240,380 |
| June 24, 2025 | 920 | 916.05 | 916.05 | 935.95 | 914.45 | 1.08M |
| June 23, 2025 | 900 | 915.5 | 915.5 | 918.05 | 890 | 252,303 |
| June 20, 2025 | 898.95 | 904.65 | 904.65 | 907.5 | 885.65 | 205,552 |
| June 19, 2025 | 918.05 | 899.7 | 899.7 | 922.8 | 893.4 | 184,959 |
| June 18, 2025 | 925.9 | 918.8 | 918.8 | 932.5 | 915.55 | 199,869 |
| June 17, 2025 | 943.9 | 922.9 | 922.9 | 943.9 | 917.65 | 327,787 |
| June 16, 2025 | 954.5 | 937.75 | 937.75 | 957.3 | 925.05 | 544,250 |
| June 13, 2025 | 925.98 | 933.42 | 933.42 | 936.06 | 915.5 | 345,660 |
| June 12, 2025 | 944.9 | 936.42 | 936.42 | 953.39 | 935.17 | 654,490 |
| June 11, 2025 | 949.71 | 942.44 | 942.44 | 957.39 | 940.81 | 465,180 |
| June 10, 2025 | 969 | 949.71 | 949.71 | 969.95 | 948.47 | 785,020 |
| June 09, 2025 | 953.53 | 960.83 | 960.83 | 978.59 | 940.47 | 1.33M |
| June 06, 2025 | 894.5 | 937.31 | 937.31 | 943.1 | 887.74 | 589,570 |
| June 05, 2025 | 897.52 | 893.25 | 893.25 | 899 | 887 | 153,750 |
| June 04, 2025 | 897.73 | 898.43 | 898.43 | 904.05 | 896.02 | 126,770 |
| June 03, 2025 | 910 | 897.73 | 897.73 | 912.32 | 897 | 407,560 |
| June 02, 2025 | 913.99 | 913.2 | 913.2 | 916.4 | 904.5 | 157,400 |
| May 30, 2025 | 920.1 | 917.48 | 917.48 | 920.1 | 912.5 | 156,130 |
| May 29, 2025 | 927.08 | 920.39 | 915.99 | 928 | 916 | 227,230 |
| May 28, 2025 | 920.06 | 927.08 | 922.65 | 929.31 | 914.3 | 274,300 |
| May 27, 2025 | 926.01 | 917.3 | 912.91 | 929 | 914.35 | 357,340 |
| May 26, 2025 | 928.93 | 926.56 | 922.13 | 933.5 | 924.84 | 311,990 |