824.35
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 829.45 | 824.35 | 824.35 | 838.9 | 823.1 | 3,753 |
| August 21, 2025 | 826.05 | 824.35 | 824.35 | 840 | 822.35 | 9,794 |
| August 20, 2025 | 844.3 | 825.95 | 825.95 | 848 | 825 | 11,422 |
| August 19, 2025 | 850.8 | 844.25 | 844.25 | 853.8 | 837.1 | 3,287 |
| August 18, 2025 | 853 | 842.95 | 842.95 | 858 | 840.95 | 3,205 |
| August 14, 2025 | 845.75 | 842.5 | 842.5 | 854 | 835 | 2,774 |
| August 13, 2025 | 853.4 | 845.75 | 845.75 | 853.4 | 840.65 | 2,963 |
| August 12, 2025 | 848.5 | 844.95 | 844.95 | 861 | 840.05 | 6,127 |
| August 11, 2025 | 854.95 | 857.05 | 857.05 | 869.05 | 847.55 | 24,141 |
| August 08, 2025 | 885.75 | 855.8 | 855.8 | 885.75 | 851.8 | 3,190 |
| August 07, 2025 | 850 | 872.65 | 872.65 | 886.9 | 850 | 3,917 |
| August 06, 2025 | 875 | 855.95 | 855.95 | 885.45 | 851.1 | 4,722 |
| August 05, 2025 | 889.05 | 872.35 | 872.35 | 898.95 | 866.4 | 4,502 |
| August 04, 2025 | 881 | 889.05 | 889.05 | 900 | 863.5 | 5,792 |
| August 01, 2025 | 892.9 | 892.5 | 892.5 | 914.85 | 885.05 | 12,522 |
| July 31, 2025 | 883.8 | 883.2 | 883.2 | 946.1 | 875 | 31,588 |
| July 30, 2025 | 884.7 | 883.8 | 883.8 | 902 | 876.6 | 4,057 |
| July 29, 2025 | 895 | 884.7 | 884.7 | 895 | 870 | 10,509 |
| July 28, 2025 | 925 | 893.7 | 893.7 | 925 | 882.3 | 8,713 |
| July 25, 2025 | 946 | 911.9 | 911.9 | 948.4 | 904.8 | 6,657 |
| July 24, 2025 | 954 | 944.1 | 944.1 | 954 | 936.6 | 2,987 |
| July 23, 2025 | 952.8 | 938 | 938 | 953.8 | 936 | 4,441 |
| July 22, 2025 | 964 | 948.5 | 948.5 | 964 | 936.3 | 5,550 |
| July 21, 2025 | 952 | 942.2 | 942.2 | 966.2 | 935.1 | 9,542 |
| July 18, 2025 | 956.2 | 953.7 | 953.7 | 966.2 | 946 | 6,072 |
| July 17, 2025 | 967 | 956.2 | 956.2 | 967 | 954.2 | 3,273 |
| July 16, 2025 | 980 | 954.1 | 954.1 | 980 | 945.1 | 8,861 |
| July 15, 2025 | 993.7 | 971.6 | 971.6 | 994 | 965.5 | 7,361 |
| July 14, 2025 | 984.4 | 976.6 | 976.6 | 987.5 | 969.6 | 5,373 |
| July 11, 2025 | 959.1 | 984.4 | 984.4 | 996.9 | 951.2 | 11,239 |
| July 10, 2025 | 955.2 | 959.2 | 959.2 | 973.9 | 955.2 | 4,364 |
| July 09, 2025 | 966.1 | 957.8 | 957.8 | 974.9 | 949.9 | 5,168 |
| July 08, 2025 | 978 | 966.1 | 966.1 | 993 | 950.9 | 7,777 |
| July 07, 2025 | 993.9 | 978.4 | 978.4 | 996.1 | 972.6 | 6,354 |
| July 04, 2025 | 985.2 | 987.7 | 987.7 | 999 | 978.1 | 6,185 |
| July 03, 2025 | 975.1 | 993.1 | 993.1 | 1,023.8 | 975.1 | 17,981 |
| July 02, 2025 | 996 | 980.8 | 980.8 | 1,009 | 972.4 | 17,527 |
| July 01, 2025 | 1,012 | 1,003.5 | 1,003.5 | 1,037.9 | 995 | 28,468 |
| June 30, 2025 | 943.8 | 1,003.45 | 1,003.45 | 1,102.7 | 935.8 | 130,764 |
| June 27, 2025 | 955.9 | 934.45 | 934.45 | 955.9 | 932.8 | 9,125 |
| June 26, 2025 | 943.2 | 941.75 | 941.75 | 954.8 | 931.2 | 6,519 |
| June 25, 2025 | 939 | 943.2 | 943.2 | 949.95 | 931.8 | 7,284 |
| June 24, 2025 | 954.3 | 930.1 | 930.1 | 963.4 | 925.6 | 4,791 |
| June 23, 2025 | 939.9 | 935.55 | 935.55 | 946.95 | 930 | 8,448 |
| June 20, 2025 | 924.35 | 949 | 949 | 985 | 910.9 | 20,029 |
| June 19, 2025 | 946.9 | 929.4 | 929.4 | 970 | 922.2 | 7,749 |
| June 18, 2025 | 957.3 | 956.45 | 956.45 | 975 | 950.2 | 6,911 |
| June 17, 2025 | 956.1 | 963.55 | 963.55 | 975 | 950.85 | 5,847 |
| June 16, 2025 | 945 | 965.75 | 965.75 | 971.75 | 927.5 | 15,673 |
| June 13, 2025 | 951.35 | 945.65 | 945.65 | 974.1 | 935.3 | 22,874 |
| June 12, 2025 | 1,000 | 977.35 | 977.35 | 1,032 | 970 | 23,078 |
| June 11, 2025 | 975 | 1,000.45 | 1,000.45 | 1,022.9 | 955.05 | 55,147 |
| June 10, 2025 | 938 | 959.45 | 959.45 | 977 | 938 | 19,290 |
| June 09, 2025 | 949.25 | 941.7 | 941.7 | 954.95 | 931.45 | 11,410 |
| June 06, 2025 | 945 | 944.55 | 944.55 | 959 | 918 | 14,273 |
| June 05, 2025 | 947 | 934.35 | 934.35 | 947.9 | 924 | 11,615 |
| June 04, 2025 | 939.05 | 937.6 | 937.6 | 961 | 924.4 | 24,347 |
| June 03, 2025 | 971 | 941.6 | 941.6 | 985 | 930 | 66,742 |
| June 02, 2025 | 856 | 969.85 | 969.85 | 995.1 | 856 | 564,348 |
| May 30, 2025 | 858 | 849.1 | 849.1 | 858.05 | 843.05 | 14,594 |