832.95
-5.55(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 838.5 | 832.95 | 832.95 | 851 | 826.5 | 1,270 |
| August 14, 2025 | 796 | 838.5 | 838.5 | 851 | 796 | 524 |
| August 13, 2025 | 820.05 | 826.45 | 826.45 | 840 | 820 | 1,199 |
| August 12, 2025 | 851.8 | 820.05 | 820.05 | 851.8 | 820 | 744 |
| August 11, 2025 | 837.15 | 825.45 | 825.45 | 849 | 822 | 3,197 |
| August 08, 2025 | 829.95 | 837.15 | 837.15 | 849.95 | 815 | 1,229 |
| August 07, 2025 | 849.1 | 823.1 | 823.1 | 849.1 | 806.65 | 1,148 |
| August 06, 2025 | 845 | 849.1 | 849.1 | 853 | 835 | 215 |
| August 05, 2025 | 849 | 844.1 | 844.1 | 849 | 830 | 2,144 |
| August 04, 2025 | 850 | 847.2 | 847.2 | 862.8 | 835.9 | 801 |
| August 01, 2025 | 841.2 | 860.45 | 860.45 | 884.8 | 841.2 | 618 |
| July 31, 2025 | 889.4 | 864.25 | 864.25 | 889.4 | 855 | 368 |
| July 30, 2025 | 832 | 889.4 | 889.4 | 892 | 832 | 1,671 |
| July 29, 2025 | 850.5 | 850.1 | 850.1 | 850.5 | 840 | 3,385 |
| July 28, 2025 | 826.25 | 861.5 | 861.5 | 896.7 | 826.25 | 3,750 |
| July 25, 2025 | 862.25 | 862.2 | 862.2 | 867.65 | 862.2 | 1,385 |
| July 24, 2025 | 879 | 862.15 | 862.15 | 879 | 862.15 | 437 |
| July 23, 2025 | 880.2 | 879.55 | 879.55 | 880.2 | 879.55 | 396 |
| July 22, 2025 | 909 | 897.5 | 897.5 | 909 | 897.5 | 749 |
| July 21, 2025 | 915.8 | 915.8 | 915.8 | 915.8 | 915 | 931 |
| July 18, 2025 | 897.85 | 897.85 | 897.85 | 897.85 | 897.85 | 2,260 |
| July 17, 2025 | 880 | 880.25 | 880.25 | 880.25 | 880 | 314 |
| July 16, 2025 | 860.05 | 863 | 863 | 863 | 860.05 | 344 |
| July 15, 2025 | 861.6 | 860 | 860 | 861.6 | 860 | 2,991 |
| July 14, 2025 | 860 | 861.6 | 861.6 | 861.6 | 860 | 414 |
| July 11, 2025 | 860.5 | 860 | 860 | 860.5 | 855 | 370 |
| July 10, 2025 | 860.25 | 865.05 | 865.05 | 865.05 | 860.25 | 424 |
| July 09, 2025 | 877.6 | 870 | 870 | 877.6 | 870 | 1,475 |
| July 08, 2025 | 902 | 878.1 | 878.1 | 902 | 878.1 | 1,723 |
| July 07, 2025 | 895 | 896 | 896 | 896 | 895 | 861 |
| July 04, 2025 | 900 | 889 | 889 | 900 | 889 | 249 |
| July 03, 2025 | 908.3 | 906.85 | 906.85 | 908.3 | 906.85 | 372 |
| July 02, 2025 | 930.5 | 925.35 | 925.35 | 930.5 | 925.35 | 129 |
| July 01, 2025 | 959.95 | 930.5 | 930.5 | 959.95 | 930.5 | 1,460 |
| June 30, 2025 | 941.2 | 946.5 | 946.5 | 946.5 | 941 | 4,157 |
| June 27, 2025 | 960.4 | 941.2 | 941.2 | 960.4 | 941.2 | 1,906 |
| June 26, 2025 | 960.4 | 960.4 | 960.4 | 960.4 | 960.4 | 1,263 |
| June 25, 2025 | 980 | 980 | 980 | 980 | 980 | 3,532 |
| June 24, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 6,848 |
| June 23, 2025 | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | 8,547 |
| June 20, 2025 | 974 | 1,033.1 | 1,033.1 | 1,033.1 | 960 | 31,551 |
| June 19, 2025 | 983.95 | 983.95 | 983.95 | 983.95 | 983.95 | 7,945 |
| June 18, 2025 | 861 | 937.1 | 937.1 | 937.1 | 861 | 6,975 |
| June 17, 2025 | 851 | 892.5 | 892.5 | 892.5 | 851 | 9,177 |
| June 16, 2025 | 851 | 850 | 850 | 858.9 | 840 | 1,207 |
| June 13, 2025 | 833.35 | 850.1 | 850.1 | 855 | 833.35 | 1,402 |
| June 12, 2025 | 877.9 | 850.35 | 850.35 | 877.9 | 848.8 | 6,982 |
| June 11, 2025 | 841 | 852.35 | 852.35 | 866.2 | 841 | 2,306 |
| June 10, 2025 | 851.3 | 852.2 | 852.2 | 867.95 | 850 | 1,824 |
| June 09, 2025 | 880 | 851.3 | 851.3 | 880 | 850 | 2,069 |
| June 06, 2025 | 854 | 850.5 | 850.5 | 869 | 850 | 2,538 |
| June 05, 2025 | 836.05 | 852.15 | 852.15 | 860 | 835.9 | 3,472 |
| June 04, 2025 | 871 | 854.95 | 854.95 | 871 | 821.2 | 3,847 |
| June 03, 2025 | 858.65 | 853.4 | 853.4 | 876.95 | 850 | 2,055 |
| June 02, 2025 | 863 | 858.65 | 858.65 | 877.95 | 821.7 | 3,644 |
| May 30, 2025 | 840.3 | 854.65 | 854.65 | 868.45 | 840.3 | 11,861 |
| May 29, 2025 | 866.5 | 871.15 | 871.15 | 884.7 | 866.5 | 12,043 |
| May 28, 2025 | 931 | 912.1 | 912.1 | 931 | 900 | 2,809 |
| May 27, 2025 | 876 | 901.8 | 901.8 | 914.9 | 876 | 5,604 |
| May 26, 2025 | 882 | 882.15 | 882.15 | 897.8 | 848.75 | 3,088 |