894.10
-1.95(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 890 | 894.1 | 894.1 | 910 | 878.85 | 129,466 |
| July 29, 2025 | 873 | 896.05 | 896.05 | 906.4 | 856.15 | 146,877 |
| July 28, 2025 | 871 | 873.25 | 873.25 | 888.8 | 860.15 | 73,512 |
| July 25, 2025 | 905.2 | 878.8 | 878.8 | 905.2 | 875.6 | 82,805 |
| July 24, 2025 | 930 | 909.05 | 909.05 | 932.9 | 903.5 | 157,017 |
| July 23, 2025 | 895.05 | 922.35 | 922.35 | 929 | 881.6 | 166,284 |
| July 22, 2025 | 875.5 | 891.75 | 891.75 | 902.6 | 871 | 83,825 |
| July 21, 2025 | 876.9 | 880.15 | 880.15 | 890 | 860.35 | 54,634 |
| July 18, 2025 | 897.05 | 876.9 | 876.9 | 902 | 874 | 44,902 |
| July 17, 2025 | 878 | 897.7 | 897.7 | 912.5 | 876.95 | 130,263 |
| July 16, 2025 | 875 | 876.3 | 876.3 | 880 | 866.4 | 40,790 |
| July 15, 2025 | 857.9 | 869.65 | 869.65 | 875 | 849.45 | 57,484 |
| July 14, 2025 | 847.65 | 852.2 | 852.2 | 858.6 | 840.8 | 46,554 |
| July 11, 2025 | 849 | 850.1 | 850.1 | 859 | 845.6 | 36,955 |
| July 10, 2025 | 849.35 | 856.6 | 856.6 | 858 | 841.05 | 47,954 |
| July 09, 2025 | 827 | 849.35 | 849.35 | 853.75 | 827 | 80,510 |
| July 08, 2025 | 832.5 | 829 | 829 | 846 | 815.05 | 121,003 |
| July 07, 2025 | 880 | 830.15 | 830.15 | 883.55 | 826.8 | 249,075 |
| July 04, 2025 | 912.25 | 888 | 888 | 912.3 | 880.1 | 103,432 |
| July 03, 2025 | 873.35 | 903.3 | 903.3 | 909.9 | 868.5 | 166,518 |
| July 02, 2025 | 872.9 | 873.35 | 873.35 | 880.6 | 857.2 | 58,615 |
| July 01, 2025 | 874 | 872.9 | 872.9 | 888.4 | 864.95 | 58,858 |
| June 30, 2025 | 870 | 869.85 | 869.85 | 888.6 | 851.15 | 96,901 |
| June 27, 2025 | 861.9 | 870.2 | 870.2 | 875.65 | 844 | 77,348 |
| June 26, 2025 | 868.25 | 854.75 | 854.75 | 881.95 | 851.05 | 70,978 |
| June 25, 2025 | 890 | 875.6 | 875.6 | 908 | 871.9 | 82,820 |
| June 24, 2025 | 868 | 887.25 | 887.25 | 896 | 850 | 106,842 |
| June 23, 2025 | 845.5 | 854.1 | 854.1 | 865 | 845.45 | 50,024 |
| June 20, 2025 | 860 | 862.35 | 862.35 | 875 | 845 | 108,100 |
| June 19, 2025 | 868 | 860.35 | 860.35 | 876 | 840 | 124,553 |
| June 18, 2025 | 874.8 | 871.7 | 871.7 | 890 | 853.2 | 102,497 |
| June 17, 2025 | 920 | 873.45 | 873.45 | 927 | 870 | 163,238 |
| June 16, 2025 | 933.9 | 915 | 915 | 947 | 876 | 155,073 |
| June 13, 2025 | 862.3 | 929.15 | 929.15 | 944.1 | 862.3 | 241,047 |
| June 12, 2025 | 900 | 899 | 899 | 908.9 | 887 | 94,280 |
| June 11, 2025 | 906 | 899.1 | 899.1 | 924.55 | 891.55 | 104,495 |
| June 10, 2025 | 915.1 | 912.7 | 912.7 | 921 | 905.1 | 118,534 |
| June 09, 2025 | 877.95 | 913.4 | 913.4 | 919 | 871.6 | 250,388 |
| June 06, 2025 | 879.45 | 871.25 | 871.25 | 889.8 | 864.2 | 75,174 |
| June 05, 2025 | 888.25 | 877.15 | 877.15 | 889.8 | 868.5 | 87,279 |
| June 04, 2025 | 873.45 | 888.25 | 888.25 | 900.05 | 862.05 | 122,196 |
| June 03, 2025 | 899.85 | 873.6 | 873.6 | 904 | 870 | 176,500 |
| June 02, 2025 | 869.45 | 893.95 | 893.95 | 910 | 852 | 805,338 |
| May 30, 2025 | 787.95 | 827.9 | 827.9 | 839 | 784.5 | 349,066 |
| May 29, 2025 | 806.9 | 783.9 | 783.9 | 808 | 781 | 77,569 |
| May 28, 2025 | 788 | 798.05 | 798.05 | 820.1 | 780.4 | 235,597 |
| May 27, 2025 | 772.65 | 790.45 | 790.45 | 809.85 | 758 | 258,376 |
| May 26, 2025 | 760 | 769.8 | 769.8 | 783.55 | 759.15 | 137,098 |
| May 23, 2025 | 789 | 767.75 | 767.75 | 798.8 | 760.25 | 350,530 |
| May 22, 2025 | 700 | 780.5 | 780.5 | 793.95 | 693.15 | 2.12M |
| May 21, 2025 | 652 | 681.45 | 681.45 | 696.25 | 642.6 | 377,376 |
| May 20, 2025 | 674.9 | 647.35 | 647.35 | 684.45 | 639.7 | 130,269 |
| May 19, 2025 | 650.05 | 664.35 | 664.35 | 672 | 647.1 | 93,861 |
| May 16, 2025 | 645 | 650.05 | 650.05 | 671 | 645 | 121,894 |
| May 15, 2025 | 656.7 | 649.15 | 649.15 | 656.7 | 644.65 | 41,600 |
| May 14, 2025 | 643.95 | 651.6 | 651.6 | 663 | 643.95 | 60,601 |
| May 13, 2025 | 631.05 | 645.7 | 645.7 | 649 | 631 | 35,720 |
| May 12, 2025 | 620.2 | 634.05 | 634.05 | 649.45 | 620.2 | 80,995 |
| May 09, 2025 | 601.7 | 612.1 | 612.1 | 618.95 | 584 | 44,083 |
| May 08, 2025 | 590.15 | 610.5 | 610.5 | 614.6 | 584 | 66,063 |