821.75
+16.25(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 817.6 | 821.75 | 821.75 | 838.8 | 808.05 | 36,817 |
| August 14, 2025 | 815 | 805.5 | 805.5 | 847.4 | 805 | 169,243 |
| August 13, 2025 | 815 | 805.75 | 805.75 | 815 | 793 | 34,612 |
| August 12, 2025 | 801.25 | 807.25 | 807.25 | 810 | 799.4 | 12,719 |
| August 11, 2025 | 791.85 | 801.25 | 801.25 | 810.85 | 788.15 | 23,645 |
| August 08, 2025 | 804.6 | 791.85 | 791.85 | 804.6 | 783.55 | 21,352 |
| August 07, 2025 | 796 | 795.6 | 795.6 | 806.3 | 788.25 | 12,720 |
| August 06, 2025 | 815 | 806.8 | 806.8 | 818 | 797.45 | 27,796 |
| August 05, 2025 | 809 | 809 | 809 | 814 | 797.1 | 43,099 |
| August 04, 2025 | 796 | 801.9 | 801.9 | 808 | 780.55 | 46,458 |
| August 01, 2025 | 769.5 | 783.65 | 783.65 | 804.35 | 752.05 | 25,581 |
| July 31, 2025 | 751.2 | 761.95 | 761.95 | 770.5 | 750.5 | 9,264 |
| July 30, 2025 | 780.1 | 768.95 | 768.95 | 780.1 | 760.85 | 9,793 |
| July 29, 2025 | 768.3 | 772.4 | 772.4 | 777.2 | 757.35 | 10,495 |
| July 28, 2025 | 773.3 | 759.7 | 759.7 | 781.55 | 755.1 | 18,007 |
| July 25, 2025 | 785.3 | 773.3 | 773.3 | 796 | 770.5 | 28,131 |
| July 24, 2025 | 796 | 788.05 | 788.05 | 803.25 | 780 | 24,346 |
| July 23, 2025 | 811.5 | 798.7 | 798.7 | 813 | 790.25 | 35,050 |
| July 22, 2025 | 785 | 805.5 | 805.5 | 809 | 781.4 | 63,934 |
| July 21, 2025 | 775 | 779.4 | 779.4 | 786.35 | 766.95 | 16,924 |
| July 18, 2025 | 784.7 | 778.3 | 778.3 | 797.75 | 776 | 22,348 |
| July 17, 2025 | 782.15 | 781.15 | 781.15 | 785.95 | 772.05 | 14,473 |
| July 16, 2025 | 782 | 774.4 | 774.4 | 785.9 | 770.2 | 14,535 |
| July 15, 2025 | 788.35 | 779.65 | 779.65 | 796.1 | 775.05 | 22,348 |
| July 14, 2025 | 781.25 | 788.35 | 788.35 | 797.5 | 779.7 | 51,047 |
| July 11, 2025 | 769 | 780.2 | 780.2 | 785 | 769 | 48,759 |
| July 10, 2025 | 776.05 | 772.1 | 772.1 | 783.6 | 768 | 24,627 |
| July 09, 2025 | 763.35 | 776.05 | 776.05 | 781.4 | 756.65 | 27,431 |
| July 08, 2025 | 766.1 | 763.35 | 763.35 | 770.15 | 749.3 | 17,868 |
| July 07, 2025 | 774.75 | 766.2 | 766.2 | 774.75 | 760 | 26,625 |
| July 04, 2025 | 769.7 | 767.1 | 767.1 | 789 | 758.45 | 91,010 |
| July 03, 2025 | 776.2 | 760.95 | 760.95 | 778.7 | 754 | 48,543 |
| July 02, 2025 | 762.15 | 768.5 | 768.5 | 771.7 | 751.1 | 50,577 |
| July 01, 2025 | 745.95 | 759.6 | 759.6 | 764.75 | 735.05 | 100,460 |
| June 30, 2025 | 736.55 | 738.55 | 738.55 | 754.45 | 733.1 | 60,470 |
| June 27, 2025 | 730.05 | 731.1 | 731.1 | 737.8 | 722.5 | 17,843 |
| June 26, 2025 | 730.45 | 730.05 | 730.05 | 734 | 722 | 19,099 |
| June 25, 2025 | 734 | 727.25 | 727.25 | 738.4 | 723.1 | 17,312 |
| June 24, 2025 | 724 | 731.15 | 731.15 | 739.4 | 719 | 59,197 |
| June 23, 2025 | 705 | 718.4 | 718.4 | 721 | 699.65 | 48,790 |
| June 20, 2025 | 708.7 | 707.5 | 707.5 | 715.85 | 704.05 | 14,565 |
| June 19, 2025 | 714 | 708.95 | 708.95 | 719.25 | 705.5 | 18,032 |
| June 18, 2025 | 725.2 | 717.45 | 717.45 | 725.2 | 713.9 | 18,962 |
| June 17, 2025 | 730.5 | 722.95 | 722.95 | 737 | 716.95 | 35,455 |
| June 16, 2025 | 718.35 | 726.4 | 726.4 | 733.5 | 712.3 | 51,601 |
| June 13, 2025 | 719.5 | 725.6 | 725.6 | 727.3 | 701.05 | 46,209 |
| June 12, 2025 | 717.75 | 721.9 | 721.9 | 724 | 712.8 | 29,965 |
| June 11, 2025 | 711.9 | 713.75 | 713.75 | 731.8 | 708.95 | 93,688 |
| June 10, 2025 | 710 | 710.3 | 710.3 | 716.3 | 700.95 | 42,042 |
| June 09, 2025 | 696.1 | 706.7 | 706.7 | 711.3 | 682.2 | 38,617 |
| June 06, 2025 | 690.95 | 688.35 | 688.35 | 697.25 | 686 | 10,944 |
| June 05, 2025 | 700.95 | 690.95 | 690.95 | 707.3 | 686.3 | 11,658 |
| June 04, 2025 | 711.8 | 699.45 | 699.45 | 711.8 | 696.8 | 9,953 |
| June 03, 2025 | 722.55 | 705.9 | 705.9 | 725.5 | 699.1 | 20,173 |
| June 02, 2025 | 724.9 | 717.15 | 717.15 | 733.7 | 712 | 58,685 |
| May 30, 2025 | 703 | 716.25 | 716.25 | 736.3 | 682 | 104,533 |
| May 29, 2025 | 702 | 691.95 | 691.95 | 705.5 | 690.1 | 6,467 |
| May 28, 2025 | 708.05 | 701.4 | 701.4 | 708.9 | 697.55 | 6,060 |
| May 27, 2025 | 700.5 | 704.55 | 704.55 | 708.8 | 696 | 12,233 |
| May 26, 2025 | 698.5 | 693.15 | 693.15 | 705 | 689.5 | 12,663 |