882.55
-20.75(-2.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 903.3 | 884.45 | 884.45 | 903.3 | 870 | 171,332 |
| August 21, 2025 | 901.2 | 903.3 | 903.3 | 911.9 | 887.1 | 135,601 |
| August 20, 2025 | 930 | 901.2 | 901.2 | 930.9 | 894.3 | 139,307 |
| August 19, 2025 | 921.35 | 920.5 | 920.5 | 940 | 905.4 | 845,398 |
| August 18, 2025 | 875.65 | 902.7 | 902.7 | 910.6 | 866.05 | 239,281 |
| August 14, 2025 | 857.85 | 859.05 | 859.05 | 864 | 850.45 | 64,839 |
| August 13, 2025 | 864.6 | 857.85 | 857.85 | 864.6 | 841.1 | 129,573 |
| August 12, 2025 | 866.65 | 863.4 | 863.4 | 874.65 | 857 | 73,423 |
| August 11, 2025 | 870 | 866.65 | 866.65 | 873.95 | 847.2 | 247,719 |
| August 08, 2025 | 862.65 | 864.35 | 864.35 | 871.55 | 837 | 141,377 |
| August 07, 2025 | 858.2 | 862.65 | 862.65 | 869.8 | 841.65 | 132,519 |
| August 06, 2025 | 855 | 862.5 | 862.5 | 869.35 | 821.2 | 924,792 |
| August 05, 2025 | 936.75 | 909.55 | 909.55 | 936.75 | 907 | 261,338 |
| August 04, 2025 | 906.35 | 927.6 | 927.6 | 936.8 | 898.55 | 1.37M |
| August 01, 2025 | 857.1 | 894.1 | 894.1 | 905 | 848 | 834,120 |
| July 31, 2025 | 845.75 | 852.85 | 852.85 | 868 | 838.45 | 270,727 |
| July 30, 2025 | 864.9 | 845.75 | 845.75 | 864.9 | 841.45 | 190,580 |
| July 29, 2025 | 843.05 | 857.35 | 857.35 | 879 | 834.15 | 82,410 |
| July 28, 2025 | 842 | 842.7 | 842.7 | 848.95 | 827.55 | 86,099 |
| July 25, 2025 | 854 | 841 | 841 | 855.95 | 822.6 | 112,633 |
| July 24, 2025 | 856.9 | 844.25 | 844.25 | 860.35 | 831 | 232,077 |
| July 23, 2025 | 869.9 | 856.9 | 856.9 | 869.9 | 844.05 | 94,683 |
| July 22, 2025 | 877.5 | 859.35 | 859.35 | 907 | 839 | 600,962 |
| July 21, 2025 | 871.6 | 867.85 | 867.85 | 872.8 | 862 | 51,640 |
| July 18, 2025 | 897 | 871.6 | 871.6 | 897 | 868 | 86,117 |
| July 17, 2025 | 881.35 | 888.6 | 888.6 | 891.1 | 878 | 51,373 |
| July 16, 2025 | 898.3 | 881.35 | 881.35 | 902.65 | 873 | 186,683 |
| July 15, 2025 | 884.7 | 888.3 | 888.3 | 899.95 | 871.4 | 121,631 |
| July 14, 2025 | 885.05 | 876.85 | 876.85 | 891.8 | 857.55 | 212,303 |
| July 11, 2025 | 881.2 | 888.05 | 888.05 | 912.85 | 870.05 | 339,289 |
| July 10, 2025 | 897.95 | 881.2 | 881.2 | 902.5 | 875 | 223,568 |
| July 09, 2025 | 896.7 | 890.15 | 890.15 | 899 | 872 | 84,338 |
| July 08, 2025 | 898.95 | 893.4 | 893.4 | 914.5 | 884.75 | 177,737 |
| July 07, 2025 | 885.5 | 891.6 | 891.6 | 899 | 874.1 | 141,707 |
| July 04, 2025 | 882.05 | 884.4 | 884.4 | 899.7 | 878.95 | 279,418 |
| July 03, 2025 | 860 | 884.95 | 884.95 | 892.4 | 851.05 | 730,539 |
| July 02, 2025 | 835.05 | 855.65 | 855.65 | 865 | 814.7 | 384,987 |
| July 01, 2025 | 843 | 838.05 | 838.05 | 846.85 | 830 | 259,817 |
| June 30, 2025 | 855.2 | 849.55 | 849.55 | 867.6 | 841.7 | 382,147 |
| June 27, 2025 | 838 | 849.7 | 849.7 | 854 | 834.25 | 343,718 |
| June 26, 2025 | 850 | 837.6 | 837.6 | 855 | 833.4 | 164,138 |
| June 25, 2025 | 854.4 | 846.75 | 846.75 | 858 | 838.4 | 215,508 |
| June 24, 2025 | 834 | 850.35 | 850.35 | 858 | 809.25 | 668,177 |
| June 23, 2025 | 787 | 820.2 | 820.2 | 825.35 | 779.95 | 871,996 |
| June 20, 2025 | 801.2 | 786.25 | 786.25 | 805 | 779.5 | 227,298 |
| June 19, 2025 | 801 | 796.05 | 796.05 | 813.55 | 781.05 | 187,714 |
| June 18, 2025 | 811 | 797.75 | 797.75 | 811 | 786.2 | 211,630 |
| June 17, 2025 | 808.7 | 806.9 | 806.9 | 819.45 | 802.3 | 129,902 |
| June 16, 2025 | 840.45 | 810.1 | 810.1 | 840.45 | 801.9 | 301,182 |
| June 13, 2025 | 800 | 833.7 | 833.7 | 841.05 | 799.95 | 201,301 |
| June 12, 2025 | 859.55 | 830.6 | 830.6 | 859.55 | 824.5 | 312,093 |
| June 11, 2025 | 860 | 852 | 852 | 863.95 | 839.4 | 199,292 |
| June 10, 2025 | 880.95 | 853.55 | 853.55 | 880.95 | 845.05 | 300,387 |
| June 09, 2025 | 878 | 872.75 | 872.75 | 887.1 | 869.25 | 233,545 |
| June 06, 2025 | 900.15 | 875.55 | 875.55 | 902 | 867 | 384,344 |
| June 05, 2025 | 894.25 | 897.6 | 897.6 | 909 | 891.3 | 383,212 |
| June 04, 2025 | 887.4 | 889.6 | 889.6 | 915 | 875.05 | 764,106 |
| June 03, 2025 | 890 | 891 | 891 | 904.25 | 881.45 | 561,069 |
| June 02, 2025 | 890.95 | 889.85 | 889.85 | 905 | 874.15 | 1.42M |
| May 30, 2025 | 821.5 | 884.15 | 884.15 | 900 | 811.95 | 3.4M |