823.20
-35.4(-4.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 872 | 823.2 | 823.2 | 875.1 | 820 | 130,472 |
| August 14, 2025 | 911.9 | 858.6 | 858.6 | 924 | 851 | 300,141 |
| August 13, 2025 | 1,030 | 906.3 | 906.3 | 1,058.8 | 896.3 | 782,960 |
| August 12, 2025 | 1,004 | 1,022.4 | 1,022.4 | 1,038 | 963.4 | 138,435 |
| August 11, 2025 | 952.5 | 977.1 | 977.1 | 992.2 | 950 | 85,725 |
| August 08, 2025 | 1,018.8 | 974.3 | 974.3 | 1,018.8 | 951.3 | 71,557 |
| August 07, 2025 | 1,030.3 | 1,019.2 | 1,019.2 | 1,047.7 | 1,011 | 33,549 |
| August 06, 2025 | 1,062.5 | 1,035.3 | 1,035.3 | 1,078.9 | 1,025 | 40,453 |
| August 05, 2025 | 1,049.7 | 1,041.7 | 1,041.7 | 1,080 | 1,035 | 44,053 |
| August 04, 2025 | 1,043 | 1,044.4 | 1,044.4 | 1,074.1 | 1,030.1 | 45,328 |
| August 01, 2025 | 1,086 | 1,035.2 | 1,035.2 | 1,098 | 1,028 | 70,562 |
| July 31, 2025 | 1,045 | 1,072.35 | 1,072.35 | 1,098 | 1,045 | 66,008 |
| July 30, 2025 | 1,063.7 | 1,071.85 | 1,071.85 | 1,096.55 | 1,041.25 | 108,276 |
| July 29, 2025 | 1,022 | 1,061.25 | 1,061.25 | 1,081 | 1,022 | 144,455 |
| July 28, 2025 | 1,064 | 1,018.4 | 1,018.4 | 1,071 | 1,007.65 | 151,008 |
| July 25, 2025 | 990 | 1,046.3 | 1,046.3 | 1,060 | 978 | 164,319 |
| July 24, 2025 | 990.65 | 992.3 | 992.3 | 1,016 | 982.5 | 56,456 |
| July 23, 2025 | 1,011 | 990.65 | 990.65 | 1,014.8 | 982.5 | 15,818 |
| July 22, 2025 | 1,005 | 1,004.25 | 1,004.25 | 1,019 | 996.5 | 21,924 |
| July 21, 2025 | 977.95 | 1,007.3 | 1,007.3 | 1,014.5 | 971.5 | 40,899 |
| July 18, 2025 | 990.05 | 977.95 | 977.95 | 991.95 | 973 | 17,709 |
| July 17, 2025 | 995.55 | 989.95 | 989.95 | 998.3 | 985 | 21,442 |
| July 16, 2025 | 1,007 | 995.5 | 995.5 | 1,015 | 984.6 | 40,376 |
| July 15, 2025 | 999 | 1,004.25 | 1,004.25 | 1,019 | 966.65 | 214,106 |
| July 14, 2025 | 962.95 | 977.4 | 977.4 | 989 | 932.95 | 95,438 |
| July 11, 2025 | 965.95 | 962.95 | 962.95 | 969.9 | 949.5 | 26,604 |
| July 10, 2025 | 947 | 957.1 | 957.1 | 969 | 940.45 | 34,759 |
| July 09, 2025 | 933.8 | 943.15 | 943.15 | 957.95 | 929.7 | 42,404 |
| July 08, 2025 | 955 | 930.35 | 930.35 | 960.1 | 927.7 | 56,595 |
| July 07, 2025 | 979.7 | 957.65 | 957.65 | 979.7 | 948.45 | 30,013 |
| July 04, 2025 | 975.85 | 971.95 | 971.95 | 991 | 966.1 | 38,113 |
| July 03, 2025 | 953.6 | 975.85 | 975.85 | 980 | 935.05 | 212,574 |
| July 02, 2025 | 959.6 | 953.6 | 953.6 | 969.75 | 945.1 | 33,788 |
| July 01, 2025 | 974.7 | 959.6 | 959.6 | 974.7 | 956.2 | 25,732 |
| June 30, 2025 | 961.6 | 967.95 | 967.95 | 973 | 951.15 | 34,216 |
| June 27, 2025 | 960.45 | 960.45 | 960.45 | 974.9 | 954.05 | 50,306 |
| June 26, 2025 | 983.25 | 960.45 | 960.45 | 988 | 950 | 112,798 |
| June 25, 2025 | 953 | 983.25 | 983.25 | 986 | 945.65 | 160,765 |
| June 24, 2025 | 960.25 | 943.9 | 943.9 | 967 | 933 | 58,842 |
| June 23, 2025 | 909.2 | 951.4 | 951.4 | 959 | 906.2 | 209,845 |
| June 20, 2025 | 909 | 909.2 | 909.2 | 927.7 | 897.7 | 65,976 |
| June 19, 2025 | 904.8 | 908.2 | 908.2 | 929.5 | 904.8 | 86,650 |
| June 18, 2025 | 917.5 | 904.8 | 904.8 | 927.9 | 901.1 | 47,186 |
| June 17, 2025 | 919.9 | 910.2 | 910.2 | 947 | 906 | 166,661 |
| June 16, 2025 | 866.65 | 910.75 | 910.75 | 915.55 | 853.35 | 206,447 |
| June 13, 2025 | 863 | 875.4 | 875.4 | 887.8 | 829.7 | 54,415 |
| June 12, 2025 | 883 | 873.95 | 873.95 | 889.9 | 870.8 | 107,659 |
| June 11, 2025 | 851.55 | 866.15 | 866.15 | 884.4 | 849.95 | 97,136 |
| June 10, 2025 | 848 | 849.15 | 849.15 | 862.4 | 845.8 | 34,201 |
| June 09, 2025 | 839 | 850.05 | 850.05 | 855 | 826.6 | 56,259 |
| June 06, 2025 | 839.2 | 836.75 | 836.75 | 847.85 | 830 | 16,391 |
| June 05, 2025 | 859.35 | 835.95 | 835.95 | 859.4 | 830.55 | 41,631 |
| June 04, 2025 | 850 | 853.55 | 853.55 | 864 | 849.05 | 26,576 |
| June 03, 2025 | 836.05 | 856.25 | 856.25 | 871.4 | 831.55 | 82,865 |
| June 02, 2025 | 840 | 838.9 | 838.9 | 849.2 | 826 | 55,398 |
| May 30, 2025 | 864.35 | 851.4 | 851.4 | 865.95 | 837.8 | 50,149 |
| May 29, 2025 | 870 | 861.15 | 861.15 | 895 | 852.15 | 514,491 |
| May 28, 2025 | 821.9 | 830.25 | 830.25 | 836.4 | 819.95 | 95,280 |
| May 27, 2025 | 793 | 817.1 | 817.1 | 823.15 | 783.6 | 97,415 |
| May 26, 2025 | 775 | 791.2 | 791.2 | 798 | 769.15 | 97,996 |