789.40
-7.55(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 814 | 789.4 | 789.4 | 814 | 774.95 | 22,818 |
| August 14, 2025 | 808.5 | 796.95 | 796.95 | 809.6 | 785 | 10,571 |
| August 13, 2025 | 785 | 805.8 | 805.8 | 830 | 783.4 | 26,844 |
| August 12, 2025 | 819 | 800.75 | 800.75 | 820 | 766.6 | 59,869 |
| August 11, 2025 | 827 | 796.05 | 796.05 | 827 | 776 | 39,646 |
| August 08, 2025 | 775.85 | 793.7 | 793.7 | 806 | 766.05 | 24,833 |
| August 07, 2025 | 810 | 777.65 | 777.65 | 826.7 | 765 | 52,859 |
| August 06, 2025 | 820.05 | 805.25 | 805.25 | 844.85 | 800 | 24,565 |
| August 05, 2025 | 857 | 837.5 | 837.5 | 883.8 | 830 | 33,293 |
| August 04, 2025 | 878.05 | 860.4 | 860.4 | 897.9 | 860.4 | 61,531 |
| August 01, 2025 | 905.65 | 905.65 | 905.65 | 949.75 | 905.65 | 84,560 |
| July 31, 2025 | 953.3 | 953.3 | 953.3 | 953.3 | 953.3 | 1,696 |
| July 30, 2025 | 1,003.4 | 1,003.4 | 1,003.4 | 1,003.4 | 1,003.4 | 4,442 |
| July 29, 2025 | 1,066.1 | 1,056.2 | 1,056.2 | 1,087.9 | 1,017.5 | 25,152 |
| July 28, 2025 | 1,023 | 1,071 | 1,071 | 1,074.1 | 1,011.6 | 16,712 |
| July 25, 2025 | 1,033.2 | 1,023 | 1,023 | 1,048.8 | 991 | 9,522 |
| July 24, 2025 | 1,077 | 1,030.2 | 1,030.2 | 1,077.9 | 1,022.2 | 16,796 |
| July 23, 2025 | 1,065 | 1,065 | 1,065 | 1,125 | 1,059.9 | 13,211 |
| July 22, 2025 | 1,131.1 | 1,084.4 | 1,084.4 | 1,143.9 | 1,076 | 11,847 |
| July 21, 2025 | 1,233.4 | 1,131.1 | 1,131.1 | 1,233.4 | 1,121.1 | 42,134 |
| July 18, 2025 | 1,174.7 | 1,174.7 | 1,174.7 | 1,174.7 | 1,174.7 | 6,456 |
| July 17, 2025 | 1,064 | 1,118.8 | 1,118.8 | 1,118.8 | 1,064 | 3,707 |
| July 16, 2025 | 1,075 | 1,065.6 | 1,065.6 | 1,081.2 | 1,064 | 2,953 |
| July 15, 2025 | 1,077.7 | 1,072.4 | 1,072.4 | 1,083 | 1,066.9 | 2,937 |
| July 14, 2025 | 1,104 | 1,066.6 | 1,066.6 | 1,107.1 | 1,060 | 6,449 |
| July 11, 2025 | 1,113.9 | 1,099.1 | 1,099.1 | 1,130.7 | 1,086 | 38,485 |
| July 10, 2025 | 1,095.9 | 1,105.3 | 1,105.3 | 1,126.4 | 1,095.3 | 6,385 |
| July 09, 2025 | 1,105 | 1,099.9 | 1,099.9 | 1,125 | 1,099 | 6,243 |
| July 08, 2025 | 1,084.5 | 1,100.2 | 1,100.2 | 1,119.1 | 1,079 | 7,285 |
| July 07, 2025 | 1,075.2 | 1,084.5 | 1,084.5 | 1,099 | 1,060 | 7,707 |
| July 04, 2025 | 1,099 | 1,075.2 | 1,075.2 | 1,106.7 | 1,067 | 14,576 |
| July 03, 2025 | 1,132.9 | 1,094.3 | 1,094.3 | 1,145 | 1,092.9 | 11,468 |
| July 02, 2025 | 1,152.6 | 1,132.8 | 1,132.8 | 1,171.4 | 1,122 | 5,160 |
| July 01, 2025 | 1,165.7 | 1,166.1 | 1,166.1 | 1,193.5 | 1,158 | 6,188 |
| June 30, 2025 | 1,203 | 1,172.7 | 1,172.7 | 1,217.5 | 1,142 | 19,495 |
| June 27, 2025 | 1,246 | 1,202.1 | 1,202.1 | 1,261.9 | 1,195.3 | 22,894 |
| June 26, 2025 | 1,247.6 | 1,258.2 | 1,258.2 | 1,270 | 1,224 | 17,520 |
| June 25, 2025 | 1,251 | 1,247.7 | 1,247.7 | 1,280 | 1,234.1 | 12,965 |
| June 24, 2025 | 1,202 | 1,250.8 | 1,250.8 | 1,280.4 | 1,202 | 69,794 |
| June 23, 2025 | 1,172 | 1,219.5 | 1,219.5 | 1,246.8 | 1,172 | 21,010 |
| June 20, 2025 | 1,140 | 1,205.7 | 1,205.7 | 1,207.6 | 1,140 | 25,355 |
| June 19, 2025 | 1,160 | 1,150.1 | 1,150.1 | 1,165.3 | 1,140 | 38,324 |
| June 18, 2025 | 1,176.1 | 1,175.9 | 1,175.9 | 1,208.9 | 1,175 | 14,456 |
| June 17, 2025 | 1,190 | 1,178.7 | 1,178.7 | 1,217.9 | 1,172 | 10,418 |
| June 16, 2025 | 1,160 | 1,179.8 | 1,179.8 | 1,200 | 1,160 | 12,138 |
| June 13, 2025 | 1,260 | 1,206.5 | 1,206.5 | 1,274.8 | 1,165.1 | 82,849 |
| June 12, 2025 | 1,218.1 | 1,218.1 | 1,218.1 | 1,218.1 | 1,218.1 | 7,876 |
| June 11, 2025 | 1,160.1 | 1,160.1 | 1,160.1 | 1,160.1 | 1,160.1 | 10,242 |
| June 10, 2025 | 1,052.3 | 1,104.9 | 1,104.9 | 1,104.9 | 1,052.3 | 33,900 |
| June 09, 2025 | 1,044.7 | 1,052.3 | 1,052.3 | 1,064 | 1,021.8 | 8,501 |
| June 06, 2025 | 1,039.5 | 1,035.1 | 1,035.1 | 1,040 | 1,005.5 | 37,955 |
| June 05, 2025 | 1,015 | 1,019.2 | 1,019.2 | 1,040 | 981.6 | 6,575 |
| June 04, 2025 | 1,030.9 | 995.7 | 995.7 | 1,030.9 | 980 | 3,748 |
| June 03, 2025 | 1,047.5 | 1,006.5 | 1,006.5 | 1,049 | 980.1 | 5,018 |
| June 02, 2025 | 1,080 | 1,027.9 | 1,027.9 | 1,080 | 1,020 | 6,579 |
| May 30, 2025 | 1,060 | 1,047.3 | 1,047.3 | 1,060 | 1,011 | 9,560 |
| May 29, 2025 | 1,070 | 1,033.2 | 1,033.2 | 1,070 | 1,030.1 | 6,465 |
| May 28, 2025 | 1,060.9 | 1,052.5 | 1,052.5 | 1,068 | 1,030 | 18,226 |
| May 27, 2025 | 1,010.2 | 1,068.3 | 1,068.3 | 1,099 | 1,010.2 | 40,402 |
| May 26, 2025 | 1,175.1 | 1,063.3 | 1,063.3 | 1,175.1 | 1,063.3 | 32,315 |