832.65
+3.85(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 834.5 | 832.65 | 832.65 | 852.25 | 822 | 1,922 |
| August 14, 2025 | 835 | 828.8 | 828.8 | 857 | 813.9 | 3,904 |
| August 13, 2025 | 855 | 821.8 | 821.8 | 857.1 | 815 | 625 |
| August 12, 2025 | 858 | 838.45 | 838.45 | 859.7 | 835 | 367 |
| August 11, 2025 | 869 | 848.15 | 848.15 | 877.05 | 840.4 | 731 |
| August 08, 2025 | 861.95 | 864 | 864 | 879.05 | 859.95 | 567 |
| August 07, 2025 | 850 | 865.05 | 865.05 | 872.85 | 850 | 977 |
| August 06, 2025 | 880.05 | 863.65 | 863.65 | 880.05 | 855 | 1,656 |
| August 05, 2025 | 875.05 | 878.45 | 878.45 | 888 | 860.15 | 2,377 |
| August 04, 2025 | 872.25 | 872.2 | 872.2 | 889.5 | 856.8 | 3,977 |
| August 01, 2025 | 866.85 | 875.2 | 875.2 | 886.5 | 856.2 | 3,180 |
| July 31, 2025 | 880 | 878.6 | 878.6 | 889.8 | 857.65 | 2,318 |
| July 30, 2025 | 879.5 | 877.75 | 877.75 | 884.35 | 872.4 | 326 |
| July 29, 2025 | 880.05 | 875.1 | 875.1 | 884.9 | 862.45 | 3,614 |
| July 28, 2025 | 889.45 | 867.15 | 867.15 | 889.45 | 854.95 | 261 |
| July 25, 2025 | 880 | 880.65 | 880.65 | 893.9 | 866.4 | 2,148 |
| July 24, 2025 | 871.75 | 878.85 | 878.85 | 890.9 | 863.85 | 2,643 |
| July 23, 2025 | 864.95 | 875 | 875 | 886.5 | 860.1 | 3,286 |
| July 22, 2025 | 880.25 | 877.95 | 877.95 | 884.95 | 860.6 | 2,958 |
| July 21, 2025 | 860.15 | 872.25 | 872.25 | 886.9 | 854.95 | 3,431 |
| July 18, 2025 | 873 | 861.55 | 861.55 | 879.8 | 856.5 | 641 |
| July 17, 2025 | 887.8 | 879.7 | 879.7 | 889.15 | 873.6 | 507 |
| July 16, 2025 | 889.45 | 882.6 | 882.6 | 894.75 | 861 | 699 |
| July 15, 2025 | 860 | 889.45 | 889.45 | 898.5 | 860 | 1,552 |
| July 14, 2025 | 895 | 896.7 | 896.7 | 906 | 881.05 | 1,609 |
| July 11, 2025 | 889.45 | 895.75 | 895.75 | 908.85 | 880.05 | 2,632 |
| July 10, 2025 | 895.1 | 888.6 | 888.6 | 898.1 | 888 | 487 |
| July 09, 2025 | 884 | 884.3 | 884.3 | 898 | 883.05 | 515 |
| July 08, 2025 | 893.05 | 890.7 | 890.7 | 897.95 | 882 | 3,151 |
| July 07, 2025 | 894.05 | 896.45 | 896.45 | 907.9 | 886.4 | 4,175 |
| July 04, 2025 | 904.95 | 891.35 | 891.35 | 905.45 | 887 | 409 |
| July 03, 2025 | 896.5 | 902.85 | 902.85 | 916 | 880.05 | 4,005 |
| July 02, 2025 | 898.75 | 886.05 | 886.05 | 900.05 | 880.4 | 804 |
| July 01, 2025 | 910.2 | 893 | 893 | 910.2 | 885 | 688 |
| June 30, 2025 | 905 | 899.4 | 899.4 | 911.05 | 888.1 | 2,536 |
| June 27, 2025 | 900.15 | 901.5 | 901.5 | 911.35 | 885 | 1,469 |
| June 26, 2025 | 907.6 | 900.15 | 900.15 | 915 | 898 | 695 |
| June 25, 2025 | 918 | 908.6 | 908.6 | 918 | 894 | 1,654 |
| June 24, 2025 | 912.05 | 896.15 | 896.15 | 919.1 | 890.05 | 1,420 |
| June 23, 2025 | 902.45 | 912.1 | 912.1 | 918.3 | 888 | 1,885 |
| June 20, 2025 | 912.6 | 902.45 | 902.45 | 923.9 | 895.6 | 2,114 |
| June 19, 2025 | 916.65 | 905.85 | 905.85 | 928 | 895 | 2,312 |
| June 18, 2025 | 927 | 919.5 | 919.5 | 928.45 | 901.2 | 1,406 |
| June 17, 2025 | 911 | 920.55 | 920.55 | 931.1 | 911 | 412 |
| June 16, 2025 | 918.8 | 933.45 | 933.45 | 943.8 | 912.45 | 2,521 |
| June 13, 2025 | 902 | 945.25 | 945.25 | 959.9 | 902 | 3,074 |
| June 12, 2025 | 967.7 | 934.8 | 934.8 | 974.55 | 930 | 2,891 |
| June 11, 2025 | 915.75 | 944.3 | 944.3 | 970 | 910.9 | 2,869 |
| June 10, 2025 | 913.6 | 917.95 | 917.95 | 924.95 | 906 | 2,556 |
| June 09, 2025 | 923.9 | 918.15 | 918.15 | 927 | 905.05 | 2,529 |
| June 06, 2025 | 881 | 913.7 | 913.7 | 929 | 881 | 2,961 |
| June 05, 2025 | 909.45 | 918.15 | 918.15 | 928.25 | 900.1 | 2,057 |
| June 04, 2025 | 912.6 | 914.4 | 914.4 | 930 | 906 | 757 |
| June 03, 2025 | 905.15 | 921.45 | 921.45 | 929.4 | 905.15 | 2,049 |
| June 02, 2025 | 915.85 | 926.9 | 926.9 | 936 | 907 | 1,306 |
| May 30, 2025 | 932.9 | 913.25 | 913.25 | 932.9 | 902.4 | 1,764 |
| May 29, 2025 | 922 | 923.6 | 923.6 | 935 | 895 | 1,496 |
| May 28, 2025 | 910.5 | 914.6 | 914.6 | 940 | 901.1 | 690 |
| May 27, 2025 | 909.35 | 913.3 | 913.3 | 936.4 | 896.05 | 1,526 |
| May 26, 2025 | 912.6 | 912.2 | 912.2 | 926 | 901.1 | 1,014 |