865.95
-10.3(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 911.25 | 865.95 | 865.95 | 911.25 | 850 | 2,013 |
| August 14, 2025 | 919.65 | 876.25 | 876.25 | 919.65 | 865.05 | 1,857 |
| August 13, 2025 | 879.2 | 872.95 | 872.95 | 961 | 860.6 | 5,208 |
| August 12, 2025 | 876 | 873.8 | 873.8 | 898.8 | 862.7 | 2,993 |
| August 11, 2025 | 888 | 879.35 | 879.35 | 890 | 856.5 | 4,786 |
| August 08, 2025 | 819 | 850.3 | 850.3 | 871 | 813 | 25,804 |
| August 07, 2025 | 820.55 | 830.6 | 830.6 | 841 | 805.5 | 7,692 |
| August 06, 2025 | 857 | 829.65 | 829.65 | 861 | 820.6 | 15,883 |
| August 05, 2025 | 925.95 | 860.9 | 860.9 | 925.95 | 859.45 | 6,669 |
| August 04, 2025 | 930.85 | 904.65 | 904.65 | 930.85 | 871.35 | 3,633 |
| August 01, 2025 | 979 | 902.75 | 902.75 | 979 | 899.45 | 11,535 |
| July 31, 2025 | 899.35 | 946.75 | 946.75 | 955 | 880 | 10,081 |
| July 30, 2025 | 925.8 | 911.3 | 911.3 | 928.15 | 885.15 | 14,965 |
| July 29, 2025 | 810.1 | 890.1 | 890.1 | 890.1 | 810.1 | 16,045 |
| July 28, 2025 | 877.5 | 847.75 | 847.75 | 877.5 | 836 | 6,024 |
| July 25, 2025 | 860 | 870 | 870 | 889.95 | 850.95 | 27,844 |
| July 24, 2025 | 973.75 | 895.7 | 895.7 | 974 | 895.7 | 10,449 |
| July 23, 2025 | 984.75 | 942.85 | 942.85 | 984.75 | 915 | 91,629 |
| July 22, 2025 | 937.9 | 937.9 | 937.9 | 937.9 | 937.9 | 2,946 |
| July 21, 2025 | 850.75 | 893.25 | 893.25 | 893.25 | 846.5 | 8,991 |
| July 18, 2025 | 825.1 | 850.75 | 850.75 | 860 | 825.1 | 13,297 |
| July 17, 2025 | 868 | 827.8 | 827.8 | 868 | 822.05 | 9,801 |
| July 16, 2025 | 836.05 | 840.5 | 840.5 | 850 | 832.5 | 5,047 |
| July 15, 2025 | 849.8 | 824.9 | 824.9 | 875.95 | 818.75 | 13,783 |
| July 14, 2025 | 827 | 835.8 | 835.8 | 839.8 | 809 | 10,851 |
| July 11, 2025 | 751 | 810.1 | 810.1 | 812.35 | 751 | 54,530 |
| July 10, 2025 | 773.5 | 773.7 | 773.7 | 773.7 | 754 | 46,331 |
| July 09, 2025 | 700 | 736.9 | 736.9 | 754.05 | 700 | 61,649 |
| July 08, 2025 | 720 | 718.15 | 718.15 | 731.85 | 707 | 9,654 |
| July 07, 2025 | 733.1 | 717.95 | 717.95 | 733.1 | 706 | 3,289 |
| July 04, 2025 | 741.05 | 729.6 | 729.6 | 746 | 718.85 | 2,892 |
| July 03, 2025 | 750.05 | 739.8 | 739.8 | 750.05 | 698 | 4,515 |
| July 02, 2025 | 764.9 | 733.85 | 733.85 | 764.9 | 718.8 | 10,344 |
| July 01, 2025 | 688.8 | 730 | 730 | 734.9 | 683.65 | 22,645 |
| June 30, 2025 | 719.2 | 699.95 | 699.95 | 719.2 | 698.25 | 789 |
| June 27, 2025 | 690 | 694.35 | 694.35 | 712 | 681 | 2,106 |
| June 26, 2025 | 719 | 698.35 | 698.35 | 719 | 686.95 | 7,572 |
| June 25, 2025 | 680.05 | 685.6 | 685.6 | 713 | 666.45 | 10,175 |
| June 24, 2025 | 680 | 681.15 | 681.15 | 709.4 | 666.45 | 4,666 |
| June 23, 2025 | 666 | 683.6 | 683.6 | 719.85 | 666 | 416 |
| June 20, 2025 | 699.95 | 700 | 700 | 710 | 669.2 | 1,163 |
| June 19, 2025 | 714.9 | 699.95 | 699.95 | 724.9 | 675.05 | 393 |
| June 18, 2025 | 692.05 | 693.9 | 693.9 | 729.9 | 692.05 | 696 |
| June 17, 2025 | 702 | 721.65 | 721.65 | 736 | 700 | 4,120 |
| June 16, 2025 | 749.95 | 723.8 | 723.8 | 749.95 | 705 | 317 |
| June 13, 2025 | 745 | 737.7 | 737.7 | 745 | 712 | 440 |
| June 12, 2025 | 764 | 749.3 | 749.3 | 764 | 708 | 1,572 |
| June 11, 2025 | 799 | 744.35 | 744.35 | 799 | 736.1 | 2,211 |
| June 10, 2025 | 760 | 774.85 | 774.85 | 787.8 | 732 | 2,343 |
| June 09, 2025 | 739 | 755 | 755 | 765 | 707 | 3,918 |
| June 06, 2025 | 725 | 730 | 730 | 730 | 711.25 | 519 |
| June 05, 2025 | 725 | 725 | 725 | 725 | 723.5 | 645 |
| June 04, 2025 | 730 | 723.5 | 723.5 | 730 | 723 | 1,176 |
| June 03, 2025 | 749.7 | 736 | 736 | 749.7 | 736 | 3,668 |
| June 02, 2025 | 744 | 735 | 735 | 744 | 735 | 1,009 |
| May 30, 2025 | 734.2 | 729.9 | 729.9 | 734.2 | 729.9 | 1,415 |
| May 29, 2025 | 719.9 | 719.9 | 719.9 | 719.9 | 719.9 | 1,037 |
| May 28, 2025 | 716 | 706.6 | 706.6 | 716 | 706.6 | 42 |
| May 27, 2025 | 714 | 702 | 702 | 715 | 702 | 269 |
| May 26, 2025 | 714.4 | 714 | 714 | 714.5 | 714 | 2,597 |