893.40
+86.6(+10.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 807 | 893.4 | 893.4 | 908 | 807 | 941,237 |
| August 14, 2025 | 845.6 | 806.8 | 806.8 | 855.8 | 797 | 202,271 |
| August 13, 2025 | 856.5 | 845.1 | 845.1 | 856.5 | 834 | 115,181 |
| August 12, 2025 | 909 | 858.2 | 858.2 | 909 | 846.2 | 283,633 |
| August 11, 2025 | 1,750 | 1,818.5 | 1,818.5 | 1,829 | 1,742.5 | 374,278 |
| August 08, 2025 | 1,790 | 1,740.7 | 1,740.7 | 1,825 | 1,732.6 | 361,884 |
| August 07, 2025 | 1,779.5 | 1,768.1 | 1,768.1 | 1,798 | 1,713.6 | 193,752 |
| August 06, 2025 | 1,819 | 1,777.4 | 1,777.4 | 1,835 | 1,771 | 183,144 |
| August 05, 2025 | 1,751 | 1,810.6 | 1,810.6 | 1,830 | 1,737.2 | 443,316 |
| August 04, 2025 | 1,666.7 | 1,747.1 | 1,747.1 | 1,757 | 1,665.1 | 270,980 |
| August 01, 2025 | 1,712.2 | 1,666.6 | 1,666.6 | 1,738.9 | 1,658.3 | 87,569 |
| July 31, 2025 | 1,700 | 1,712.2 | 1,712.2 | 1,746.5 | 1,680.6 | 75,243 |
| July 30, 2025 | 1,737 | 1,726.9 | 1,726.9 | 1,741 | 1,703.8 | 68,314 |
| July 29, 2025 | 1,675 | 1,731.4 | 1,731.4 | 1,753.3 | 1,662.3 | 130,927 |
| July 28, 2025 | 1,727 | 1,669.4 | 1,669.4 | 1,744.4 | 1,658.3 | 135,663 |
| July 25, 2025 | 1,750 | 1,730.6 | 1,730.6 | 1,773.5 | 1,730.3 | 74,030 |
| July 24, 2025 | 1,781.3 | 1,755.6 | 1,755.6 | 1,800.7 | 1,750 | 98,142 |
| July 23, 2025 | 1,787 | 1,772.4 | 1,772.4 | 1,815 | 1,749.1 | 151,462 |
| July 22, 2025 | 1,838.2 | 1,790.2 | 1,790.2 | 1,838.2 | 1,783.3 | 153,119 |
| July 21, 2025 | 1,919.5 | 1,829.5 | 1,829.5 | 1,922.6 | 1,816 | 252,332 |
| July 18, 2025 | 1,928 | 1,920.9 | 1,920.9 | 1,959 | 1,910.2 | 98,386 |
| July 17, 2025 | 2,007.8 | 1,926.6 | 1,926.6 | 2,018.1 | 1,826.7 | 476,397 |
| July 16, 2025 | 2,044.9 | 1,999.7 | 1,999.7 | 2,045.1 | 1,991 | 63,549 |
| July 15, 2025 | 2,038 | 2,035 | 2,035 | 2,055.5 | 2,021 | 64,253 |
| July 14, 2025 | 2,055 | 2,035.5 | 2,035.5 | 2,069 | 2,017 | 84,487 |
| July 11, 2025 | 2,056.5 | 2,053.2 | 2,053.2 | 2,079 | 2,025 | 47,019 |
| July 10, 2025 | 2,079.8 | 2,069.5 | 2,069.5 | 2,097 | 2,051 | 63,782 |
| July 09, 2025 | 2,020 | 2,080 | 2,080 | 2,133 | 2,020 | 237,415 |
| July 08, 2025 | 2,064.7 | 2,014.9 | 2,014.9 | 2,083 | 2,005.1 | 65,071 |
| July 07, 2025 | 2,108.2 | 2,052 | 2,052 | 2,108.2 | 2,040 | 67,359 |
| July 04, 2025 | 2,078 | 2,111.8 | 2,111.8 | 2,121 | 2,055.1 | 117,507 |
| July 03, 2025 | 2,105 | 2,080.1 | 2,080.1 | 2,115.8 | 2,071.2 | 58,730 |
| July 02, 2025 | 2,038.1 | 2,097.3 | 2,097.3 | 2,118.8 | 2,038.1 | 190,952 |
| July 01, 2025 | 2,067.8 | 2,027.8 | 2,027.8 | 2,084.8 | 2,013.1 | 113,390 |
| June 30, 2025 | 2,040 | 2,063.1 | 2,063.1 | 2,138 | 2,021 | 218,801 |
| June 27, 2025 | 2,053 | 2,046.6 | 2,046.6 | 2,068 | 1,993 | 147,560 |
| June 26, 2025 | 2,011.8 | 2,050.5 | 2,050.5 | 2,059 | 2,007.7 | 159,787 |
| June 25, 2025 | 1,971.4 | 2,012.5 | 2,012.5 | 2,027 | 1,956.9 | 462,076 |
| June 24, 2025 | 1,865 | 1,966.6 | 1,966.6 | 1,982 | 1,850 | 364,737 |
| June 23, 2025 | 1,826 | 1,849.6 | 1,849.6 | 1,854 | 1,806.3 | 70,590 |
| June 20, 2025 | 1,812.8 | 1,829.7 | 1,829.7 | 1,867.2 | 1,801.2 | 80,844 |
| June 19, 2025 | 1,888 | 1,815 | 1,815 | 1,920 | 1,786.5 | 142,152 |
| June 18, 2025 | 1,901 | 1,889 | 1,889 | 1,920 | 1,874.8 | 60,795 |
| June 17, 2025 | 1,908 | 1,901.5 | 1,901.5 | 1,925.4 | 1,890 | 65,506 |
| June 16, 2025 | 1,884.2 | 1,908.4 | 1,908.4 | 1,927 | 1,850.4 | 163,427 |
| June 13, 2025 | 1,752 | 1,889.5 | 1,889.5 | 1,910 | 1,752 | 202,612 |
| June 12, 2025 | 1,837.7 | 1,806.5 | 1,806.5 | 1,863.4 | 1,801.6 | 75,320 |
| June 11, 2025 | 1,865 | 1,829.6 | 1,829.6 | 1,899.9 | 1,820 | 112,986 |
| June 10, 2025 | 1,905.6 | 1,870.4 | 1,870.4 | 1,908.1 | 1,851 | 128,990 |
| June 09, 2025 | 1,855 | 1,893.9 | 1,893.9 | 1,908 | 1,851 | 124,982 |
| June 06, 2025 | 1,879.2 | 1,854.3 | 1,854.3 | 1,879.2 | 1,830 | 121,389 |
| June 05, 2025 | 1,917 | 1,879.2 | 1,879.2 | 1,938 | 1,870.8 | 120,330 |
| June 04, 2025 | 1,916 | 1,908.4 | 1,908.4 | 1,925 | 1,881 | 68,841 |
| June 03, 2025 | 1,913 | 1,915.2 | 1,915.2 | 1,939 | 1,894.3 | 108,859 |
| June 02, 2025 | 1,899 | 1,907.9 | 1,907.9 | 1,929.9 | 1,868.4 | 205,868 |
| May 30, 2025 | 1,911.6 | 1,892.5 | 1,892.5 | 1,948.5 | 1,874.5 | 304,980 |
| May 29, 2025 | 1,899.6 | 1,910.3 | 1,910.3 | 1,936 | 1,884.4 | 137,351 |
| May 28, 2025 | 1,920.9 | 1,895 | 1,895 | 1,943 | 1,888.4 | 171,117 |
| May 27, 2025 | 1,868 | 1,892.8 | 1,892.8 | 1,939 | 1,834.1 | 288,997 |
| May 26, 2025 | 1,849 | 1,854.2 | 1,854.2 | 1,919.9 | 1,809.1 | 260,492 |