824.75
+6.8(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 816.1 | 824.75 | 824.75 | 830.5 | 810 | 330,389 |
| August 21, 2025 | 821.8 | 817.95 | 817.95 | 824.9 | 815.4 | 253,199 |
| August 20, 2025 | 829.8 | 820.35 | 820.35 | 831.75 | 816 | 267,200 |
| August 19, 2025 | 835.7 | 828.05 | 828.05 | 842.45 | 825 | 1.24M |
| August 18, 2025 | 820 | 831.55 | 831.55 | 865 | 802.55 | 10.19M |
| August 14, 2025 | 793 | 778.55 | 778.55 | 801.4 | 775.3 | 491,698 |
| August 13, 2025 | 797.2 | 792.75 | 792.75 | 803.2 | 787.1 | 296,663 |
| August 12, 2025 | 803 | 797.15 | 797.15 | 809.45 | 793 | 226,241 |
| August 11, 2025 | 809 | 800.15 | 800.15 | 811 | 795 | 336,754 |
| August 08, 2025 | 817 | 806.05 | 806.05 | 832.5 | 800.4 | 355,887 |
| August 07, 2025 | 820 | 817.8 | 817.8 | 825.55 | 797.3 | 505,546 |
| August 06, 2025 | 843.9 | 827.45 | 827.45 | 848.8 | 820.5 | 232,172 |
| August 05, 2025 | 833.7 | 841.95 | 841.95 | 851.7 | 830 | 344,225 |
| August 04, 2025 | 820 | 833.25 | 833.25 | 837 | 814 | 344,137 |
| August 01, 2025 | 861.2 | 823.9 | 823.9 | 862.3 | 815.2 | 533,801 |
| July 31, 2025 | 865 | 861.5 | 861.5 | 885.9 | 858.2 | 525,859 |
| July 30, 2025 | 861.95 | 872.95 | 872.95 | 881.4 | 850.5 | 895,296 |
| July 29, 2025 | 878 | 860.25 | 860.25 | 880 | 853.3 | 998,763 |
| July 28, 2025 | 853 | 863.75 | 863.75 | 873.95 | 851.9 | 331,265 |
| July 25, 2025 | 878 | 861.3 | 861.3 | 878 | 857.55 | 347,611 |
| July 24, 2025 | 861.1 | 877.3 | 871.8 | 887.5 | 859 | 635,854 |
| July 23, 2025 | 871.8 | 857.8 | 852.42 | 874.95 | 852 | 492,505 |
| July 22, 2025 | 879.7 | 868.15 | 862.71 | 888 | 866 | 364,518 |
| July 21, 2025 | 879 | 876.1 | 870.61 | 882.55 | 873.05 | 192,726 |
| July 18, 2025 | 881.9 | 875.05 | 869.56 | 885.7 | 866 | 335,617 |
| July 17, 2025 | 889.5 | 879.35 | 873.84 | 892.2 | 876.75 | 348,672 |
| July 16, 2025 | 861.5 | 882.35 | 876.82 | 887.15 | 861.5 | 512,531 |
| July 15, 2025 | 877.8 | 878.95 | 873.44 | 887.7 | 866 | 363,524 |
| July 14, 2025 | 870.65 | 871.55 | 866.09 | 881 | 864 | 428,058 |
| July 11, 2025 | 893 | 864.65 | 864.65 | 894.95 | 862.15 | 500,095 |
| July 10, 2025 | 904.6 | 892.35 | 892.35 | 913.8 | 890.05 | 404,104 |
| July 09, 2025 | 882.8 | 897.4 | 897.4 | 904.65 | 882.55 | 523,184 |
| July 08, 2025 | 887.8 | 878.65 | 878.65 | 899.55 | 876.25 | 359,980 |
| July 07, 2025 | 895 | 887.9 | 887.9 | 900.85 | 883.15 | 226,116 |
| July 04, 2025 | 902.5 | 899 | 899 | 906.25 | 892.35 | 284,065 |
| July 03, 2025 | 906 | 900.3 | 900.3 | 912.65 | 893.25 | 325,938 |
| July 02, 2025 | 913.8 | 903.55 | 903.55 | 917.05 | 898.15 | 287,188 |
| July 01, 2025 | 918.45 | 909.8 | 909.8 | 921 | 904 | 376,335 |
| June 30, 2025 | 916 | 918.45 | 918.45 | 925.8 | 911 | 525,334 |
| June 27, 2025 | 937.8 | 906.05 | 906.05 | 940 | 902.85 | 890,201 |
| June 26, 2025 | 934 | 934.05 | 934.05 | 947 | 922.4 | 1.44M |
| June 25, 2025 | 910 | 927.7 | 927.7 | 938 | 906.9 | 4.68M |
| June 24, 2025 | 899.4 | 888.7 | 888.7 | 904 | 885.55 | 488,591 |
| June 23, 2025 | 878.9 | 884 | 884 | 892.7 | 876.25 | 381,768 |
| June 20, 2025 | 888.6 | 897.4 | 897.4 | 899.7 | 880.4 | 371,195 |
| June 19, 2025 | 895.7 | 888.6 | 888.6 | 901.5 | 875 | 469,412 |
| June 18, 2025 | 888 | 894.5 | 894.5 | 903.1 | 882.35 | 555,783 |
| June 17, 2025 | 901.9 | 890.75 | 890.75 | 902.95 | 882.75 | 581,812 |
| June 16, 2025 | 880.95 | 900.8 | 900.8 | 910.05 | 870.2 | 1.63M |
| June 13, 2025 | 861.8 | 875.6 | 875.6 | 881.4 | 850 | 630,011 |
| June 12, 2025 | 914.4 | 886.55 | 886.55 | 915.5 | 875 | 957,213 |
| June 11, 2025 | 911.8 | 914.65 | 914.65 | 927 | 902.8 | 1.01M |
| June 10, 2025 | 925 | 911.8 | 911.8 | 932.75 | 907 | 714,790 |
| June 09, 2025 | 898 | 921.5 | 921.5 | 933 | 898 | 3.42M |
| June 06, 2025 | 874.95 | 889.25 | 889.25 | 895 | 869.1 | 1.5M |
| June 05, 2025 | 895 | 870.45 | 870.45 | 898 | 865 | 1.54M |
| June 04, 2025 | 870.55 | 880.9 | 880.9 | 885 | 863 | 1.15M |
| June 03, 2025 | 866.8 | 870.55 | 870.55 | 876 | 853.35 | 1.06M |
| June 02, 2025 | 833.95 | 863.05 | 863.05 | 865 | 828.85 | 997,563 |
| May 30, 2025 | 864.7 | 832.4 | 832.4 | 866 | 826.5 | 1.45M |