849.50
-1.4(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 858 | 849.5 | 849.5 | 905 | 844.65 | 2.82M |
| August 21, 2025 | 844.9 | 850.9 | 850.9 | 857 | 839.3 | 604,517 |
| August 20, 2025 | 840.8 | 837.2 | 837.2 | 854.95 | 834.6 | 237,614 |
| August 19, 2025 | 834.3 | 834.75 | 834.75 | 839.9 | 826 | 194,866 |
| August 18, 2025 | 827.5 | 826.95 | 826.95 | 833.45 | 821 | 190,040 |
| August 14, 2025 | 829.15 | 812.3 | 812.3 | 833.6 | 810 | 346,362 |
| August 13, 2025 | 845.1 | 829.15 | 829.15 | 851 | 827 | 149,078 |
| August 12, 2025 | 849.4 | 843.9 | 843.9 | 857.05 | 835.95 | 270,478 |
| August 11, 2025 | 856 | 845.9 | 845.9 | 859.95 | 838.6 | 128,716 |
| August 08, 2025 | 860 | 846.25 | 846.25 | 861.45 | 841 | 103,925 |
| August 07, 2025 | 857.5 | 857.8 | 857.8 | 862.2 | 845.4 | 86,601 |
| August 06, 2025 | 878.8 | 862.25 | 862.25 | 883.1 | 857.05 | 128,468 |
| August 05, 2025 | 880.7 | 877.35 | 877.35 | 885.65 | 873.05 | 93,382 |
| August 04, 2025 | 870.05 | 874.15 | 874.15 | 879.9 | 864.95 | 100,489 |
| August 01, 2025 | 889.7 | 878 | 878 | 897.15 | 875 | 90,653 |
| July 31, 2025 | 890.25 | 883.45 | 883.45 | 897.7 | 882 | 236,999 |
| July 30, 2025 | 914 | 895.05 | 895.05 | 921.2 | 884.2 | 190,306 |
| July 29, 2025 | 888.05 | 908.25 | 908.25 | 913.95 | 881.2 | 125,776 |
| July 28, 2025 | 899.8 | 888.55 | 888.55 | 904 | 885.35 | 112,210 |
| July 25, 2025 | 922 | 898.45 | 898.45 | 922 | 896.2 | 204,701 |
| July 24, 2025 | 922.75 | 919.5 | 919.5 | 927.2 | 911.65 | 203,424 |
| July 23, 2025 | 926 | 922.45 | 922.45 | 928 | 917.65 | 232,253 |
| July 22, 2025 | 917.45 | 921.4 | 921.4 | 932.45 | 917.45 | 141,594 |
| July 21, 2025 | 931 | 917.45 | 917.45 | 939.7 | 916 | 267,200 |
| July 18, 2025 | 953.25 | 928.9 | 928.9 | 954.9 | 926.25 | 272,961 |
| July 17, 2025 | 959 | 948.55 | 948.55 | 961.45 | 944 | 202,230 |
| July 16, 2025 | 949.8 | 958.95 | 958.95 | 964.8 | 944.85 | 190,424 |
| July 15, 2025 | 951.05 | 949.8 | 949.8 | 956.65 | 943.2 | 150,921 |
| July 14, 2025 | 956 | 950.85 | 950.85 | 956.6 | 948 | 115,432 |
| July 11, 2025 | 962 | 957.45 | 957.45 | 967.8 | 951.15 | 85,809 |
| July 10, 2025 | 964.6 | 964.25 | 964.25 | 967.1 | 951.65 | 99,413 |
| July 09, 2025 | 961.2 | 962.15 | 962.15 | 967 | 957 | 113,641 |
| July 08, 2025 | 966.95 | 963.45 | 963.45 | 974.8 | 954.05 | 119,325 |
| July 07, 2025 | 980 | 967.4 | 967.4 | 980 | 963 | 137,072 |
| July 04, 2025 | 986 | 978.95 | 978.95 | 986 | 968.55 | 123,569 |
| July 03, 2025 | 976.85 | 981.55 | 981.55 | 999.9 | 970.1 | 361,522 |
| July 02, 2025 | 989.7 | 971.35 | 971.35 | 989.7 | 963.95 | 155,497 |
| July 01, 2025 | 988.5 | 981.85 | 981.85 | 999.6 | 978 | 416,504 |
| June 30, 2025 | 965 | 979.6 | 979.6 | 990 | 965 | 399,098 |
| June 27, 2025 | 943 | 958.6 | 958.6 | 975 | 938.55 | 410,857 |
| June 26, 2025 | 948 | 940.4 | 940.4 | 951.4 | 935 | 177,565 |
| June 25, 2025 | 936.2 | 939.2 | 939.2 | 945.95 | 932.95 | 135,431 |
| June 24, 2025 | 943.4 | 932.65 | 932.65 | 949 | 930 | 208,090 |
| June 23, 2025 | 912.9 | 938.65 | 938.65 | 943 | 908.05 | 255,705 |
| June 20, 2025 | 938.25 | 915.6 | 915.6 | 943.85 | 908 | 716,690 |
| June 19, 2025 | 963 | 938.15 | 938.15 | 966.65 | 932.9 | 165,350 |
| June 18, 2025 | 960 | 961.85 | 961.85 | 971.5 | 954.6 | 255,019 |
| June 17, 2025 | 955.9 | 958.1 | 958.1 | 972 | 952.1 | 199,518 |
| June 16, 2025 | 959.65 | 955.9 | 955.9 | 971.55 | 941.2 | 226,483 |
| June 13, 2025 | 958 | 959.65 | 959.65 | 968.8 | 947.15 | 181,688 |
| June 12, 2025 | 992.8 | 976.45 | 976.45 | 1,000 | 970 | 210,103 |
| June 11, 2025 | 994.85 | 991.1 | 991.1 | 1,009 | 982 | 360,876 |
| June 10, 2025 | 988 | 991.6 | 991.6 | 994.8 | 982.1 | 366,763 |
| June 09, 2025 | 977.9 | 983.35 | 983.35 | 990.95 | 972 | 359,062 |
| June 06, 2025 | 975 | 969.4 | 969.4 | 976.7 | 966 | 200,857 |
| June 05, 2025 | 974.9 | 969.45 | 969.45 | 976.2 | 962.6 | 261,193 |
| June 04, 2025 | 969 | 966.4 | 966.4 | 978.95 | 962 | 351,318 |
| June 03, 2025 | 979 | 962.65 | 962.65 | 1,028 | 957.4 | 4.31M |
| June 02, 2025 | 973.75 | 959.35 | 959.35 | 983.75 | 957.1 | 221,461 |
| May 30, 2025 | 966 | 973.8 | 973.8 | 981.5 | 962.05 | 298,427 |