817.25
+28.7(+3.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 799 | 817.25 | 817.25 | 826.55 | 793.1 | 49,103 |
| August 14, 2025 | 812.5 | 788.55 | 788.55 | 816 | 783.6 | 71,981 |
| August 13, 2025 | 825 | 807.4 | 807.4 | 828.45 | 805 | 53,518 |
| August 12, 2025 | 822.6 | 823.05 | 823.05 | 835.2 | 813.5 | 29,391 |
| August 11, 2025 | 835.1 | 822.6 | 822.6 | 838.9 | 816.5 | 47,836 |
| August 08, 2025 | 868.8 | 833.55 | 833.55 | 868.8 | 807.05 | 22,828 |
| August 07, 2025 | 855 | 863.2 | 863.2 | 868.95 | 848.95 | 29,934 |
| August 06, 2025 | 882 | 856.85 | 856.85 | 893.4 | 847.8 | 43,221 |
| August 05, 2025 | 887.25 | 877.65 | 877.65 | 893.85 | 873.6 | 22,421 |
| August 04, 2025 | 900.9 | 886.95 | 886.95 | 904 | 881.5 | 22,949 |
| August 01, 2025 | 899 | 895.1 | 895.1 | 905.9 | 885 | 32,934 |
| July 31, 2025 | 910 | 898.7 | 898.7 | 913 | 882.6 | 48,749 |
| July 30, 2025 | 890 | 912.55 | 912.55 | 918.65 | 885.9 | 70,147 |
| July 29, 2025 | 888 | 885.35 | 885.35 | 896.7 | 880 | 31,294 |
| July 28, 2025 | 906.65 | 888.6 | 888.6 | 917.35 | 881 | 55,653 |
| July 25, 2025 | 923.15 | 899.45 | 899.45 | 927.95 | 896.25 | 59,213 |
| July 24, 2025 | 942.6 | 933.15 | 933.15 | 944.9 | 922 | 26,769 |
| July 23, 2025 | 965 | 936.55 | 936.55 | 970 | 931.7 | 71,548 |
| July 22, 2025 | 926.5 | 961.4 | 961.4 | 968.8 | 921 | 321,088 |
| July 21, 2025 | 936.7 | 920.35 | 920.35 | 936.7 | 915.15 | 29,170 |
| July 18, 2025 | 945.55 | 930.65 | 930.65 | 954.2 | 912.4 | 54,225 |
| July 17, 2025 | 933.5 | 945.55 | 945.55 | 955 | 908 | 119,937 |
| July 16, 2025 | 915.8 | 927.5 | 927.5 | 940 | 915.8 | 57,386 |
| July 15, 2025 | 924.5 | 925.05 | 925.05 | 936 | 919.15 | 54,835 |
| July 14, 2025 | 911.75 | 919.95 | 919.95 | 928.55 | 910.15 | 27,677 |
| July 11, 2025 | 910 | 911.75 | 911.75 | 920.7 | 902.5 | 28,651 |
| July 10, 2025 | 923.95 | 916.2 | 916.2 | 928.95 | 911 | 28,589 |
| July 09, 2025 | 919.3 | 923.95 | 923.95 | 935.75 | 917.4 | 54,104 |
| July 08, 2025 | 912 | 923.55 | 923.55 | 947 | 906.65 | 233,140 |
| July 07, 2025 | 906.6 | 906.15 | 906.15 | 921.2 | 902 | 21,821 |
| July 04, 2025 | 905.7 | 906.5 | 906.5 | 919.8 | 902.05 | 46,133 |
| July 03, 2025 | 915.35 | 901.7 | 901.7 | 916.05 | 899.6 | 30,902 |
| July 02, 2025 | 912.3 | 910.8 | 910.8 | 923.65 | 905 | 30,979 |
| July 01, 2025 | 920.1 | 921.9 | 921.9 | 931.45 | 916.95 | 35,954 |
| June 30, 2025 | 909.85 | 925.55 | 925.55 | 934 | 905 | 75,808 |
| June 27, 2025 | 920 | 905 | 905 | 920 | 901.7 | 25,771 |
| June 26, 2025 | 922.95 | 915 | 915 | 922.95 | 901 | 42,644 |
| June 25, 2025 | 917 | 917.85 | 917.85 | 928.45 | 900 | 72,928 |
| June 24, 2025 | 877.9 | 906 | 906 | 924 | 877 | 520,073 |
| June 23, 2025 | 853.35 | 861 | 861 | 877 | 839 | 73,235 |
| June 20, 2025 | 858.5 | 853.35 | 853.35 | 866.45 | 848.95 | 57,100 |
| June 19, 2025 | 862.2 | 852.95 | 852.95 | 868.9 | 843.35 | 53,877 |
| June 18, 2025 | 870.6 | 862.2 | 862.2 | 876.45 | 855 | 45,814 |
| June 17, 2025 | 865.7 | 864.45 | 864.45 | 876.9 | 856.4 | 32,083 |
| June 16, 2025 | 880 | 865.7 | 865.7 | 883.95 | 861.55 | 37,154 |
| June 13, 2025 | 880 | 879.55 | 879.55 | 899 | 874.75 | 45,484 |
| June 12, 2025 | 905.4 | 900.5 | 900.5 | 907.15 | 890 | 48,557 |
| June 11, 2025 | 895 | 901.75 | 901.75 | 908 | 895 | 33,934 |
| June 10, 2025 | 899.25 | 895.4 | 895.4 | 913.6 | 890 | 32,633 |
| June 09, 2025 | 906.2 | 902.15 | 902.15 | 910.7 | 897.65 | 28,248 |
| June 06, 2025 | 908 | 900.35 | 900.35 | 919.5 | 898.4 | 32,244 |
| June 05, 2025 | 923.8 | 908.9 | 908.9 | 941.15 | 904.45 | 53,984 |
| June 04, 2025 | 890.9 | 916.55 | 916.55 | 932.95 | 885.1 | 177,648 |
| June 03, 2025 | 862.35 | 885.1 | 885.1 | 895 | 855.6 | 53,180 |
| June 02, 2025 | 860.05 | 862.35 | 862.35 | 870 | 852.35 | 37,363 |
| May 30, 2025 | 868.1 | 859.8 | 859.8 | 879.2 | 857.75 | 66,387 |
| May 29, 2025 | 873.2 | 868.2 | 868.2 | 876.15 | 862.05 | 30,196 |
| May 28, 2025 | 878 | 867.55 | 867.55 | 888 | 860.6 | 55,868 |
| May 27, 2025 | 892.3 | 878.25 | 878.25 | 902 | 874.1 | 38,958 |
| May 26, 2025 | 884.9 | 892.3 | 892.3 | 900 | 881.15 | 38,563 |