944.10
+41.6(+4.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 911.8 | 944.1 | 944.1 | 952.2 | 908.05 | 470,473 |
| August 14, 2025 | 905 | 902.5 | 902.5 | 919.75 | 898.7 | 210,732 |
| August 13, 2025 | 898.2 | 905 | 905 | 922 | 891.2 | 245,991 |
| August 12, 2025 | 910.65 | 896.2 | 896.2 | 914.4 | 888.35 | 240,104 |
| August 11, 2025 | 905 | 912.25 | 912.25 | 915.8 | 898 | 432,839 |
| August 08, 2025 | 909.45 | 904.85 | 904.85 | 919.05 | 896.8 | 293,446 |
| August 07, 2025 | 914 | 910.8 | 910.8 | 917 | 883.95 | 495,767 |
| August 06, 2025 | 875 | 919.5 | 919.5 | 943.45 | 869.75 | 4.62M |
| August 05, 2025 | 880 | 865.1 | 865.1 | 890.7 | 859.2 | 102,489 |
| August 04, 2025 | 872.3 | 883.85 | 883.85 | 888.9 | 863 | 161,701 |
| August 01, 2025 | 903 | 872.3 | 872.3 | 907.2 | 865.1 | 99,821 |
| July 31, 2025 | 902 | 904.2 | 904.2 | 914 | 895.3 | 91,555 |
| July 30, 2025 | 924.6 | 918.15 | 918.15 | 931.9 | 913.8 | 64,077 |
| July 29, 2025 | 895.05 | 920.8 | 920.8 | 924 | 893.55 | 132,861 |
| July 28, 2025 | 915 | 902.65 | 902.65 | 916.6 | 892.7 | 171,898 |
| July 25, 2025 | 942.2 | 915.5 | 915.5 | 942.95 | 910 | 260,311 |
| July 24, 2025 | 916 | 940.35 | 940.35 | 945 | 911.35 | 339,469 |
| July 23, 2025 | 904.05 | 916 | 916 | 926.5 | 901 | 289,919 |
| July 22, 2025 | 927.5 | 908.6 | 908.6 | 927.5 | 904 | 180,850 |
| July 21, 2025 | 920.05 | 919.65 | 919.65 | 934.1 | 913 | 428,680 |
| July 18, 2025 | 935.05 | 917.85 | 917.85 | 937.9 | 913.25 | 262,223 |
| July 17, 2025 | 951 | 938.1 | 938.1 | 955.6 | 930.5 | 356,384 |
| July 16, 2025 | 918.8 | 945.25 | 945.25 | 957.5 | 915.7 | 970,094 |
| July 15, 2025 | 924.8 | 915 | 915 | 931.2 | 910 | 487,213 |
| July 14, 2025 | 913.9 | 921.35 | 921.35 | 932.35 | 904.8 | 584,728 |
| July 11, 2025 | 906.7 | 914.85 | 914.85 | 966.9 | 896.05 | 5.73M |
| July 10, 2025 | 833.65 | 918.1 | 918.1 | 939.9 | 833.65 | 4.04M |
| July 09, 2025 | 834.9 | 831.85 | 831.85 | 845.55 | 829.6 | 109,062 |
| July 08, 2025 | 847.9 | 833.95 | 833.95 | 853.6 | 830.8 | 147,628 |
| July 07, 2025 | 845 | 847.9 | 847.9 | 864.25 | 843 | 108,564 |
| July 04, 2025 | 853 | 855.45 | 855.45 | 865 | 841.9 | 420,158 |
| July 03, 2025 | 847.5 | 847.65 | 847.65 | 854.4 | 840 | 213,852 |
| July 02, 2025 | 864.2 | 847.5 | 847.5 | 864.2 | 840 | 301,650 |
| July 01, 2025 | 855 | 856.6 | 856.6 | 866.8 | 853.5 | 463,500 |
| June 30, 2025 | 870 | 851.05 | 851.05 | 870 | 845.5 | 364,022 |
| June 27, 2025 | 872.4 | 860.15 | 860.15 | 874.85 | 851.65 | 299,866 |
| June 26, 2025 | 858 | 867.6 | 867.6 | 877.8 | 855 | 324,559 |
| June 25, 2025 | 856.15 | 853.7 | 853.7 | 868.4 | 850.1 | 144,954 |
| June 24, 2025 | 855 | 849.95 | 849.95 | 865 | 847 | 118,474 |
| June 23, 2025 | 831.55 | 846.35 | 846.35 | 848.95 | 828.15 | 149,857 |
| June 20, 2025 | 835 | 846.3 | 846.3 | 851.95 | 825.6 | 246,013 |
| June 19, 2025 | 859.9 | 837.35 | 837.35 | 862 | 833.05 | 188,410 |
| June 18, 2025 | 863 | 855.35 | 855.35 | 863.95 | 850.5 | 426,459 |
| June 17, 2025 | 875.25 | 859.9 | 859.9 | 888.05 | 855.65 | 271,155 |
| June 16, 2025 | 880 | 868.95 | 868.95 | 880 | 837 | 421,719 |
| June 13, 2025 | 881.65 | 880.9 | 880.9 | 897.5 | 874.1 | 180,079 |
| June 12, 2025 | 906.3 | 896.15 | 896.15 | 933.1 | 891 | 602,041 |
| June 11, 2025 | 903 | 902.3 | 902.3 | 913.75 | 885.5 | 440,749 |
| June 10, 2025 | 921.95 | 899 | 899 | 925 | 897.45 | 221,470 |
| June 09, 2025 | 874.95 | 911.85 | 911.85 | 923.55 | 870 | 641,594 |
| June 06, 2025 | 872 | 869.65 | 869.65 | 880.9 | 866.6 | 143,001 |
| June 05, 2025 | 882.7 | 875 | 875 | 897.9 | 871.45 | 147,245 |
| June 04, 2025 | 872 | 876 | 876 | 890 | 866.9 | 183,580 |
| June 03, 2025 | 886.3 | 869.55 | 869.55 | 891.3 | 865.05 | 342,155 |
| June 02, 2025 | 915 | 881.95 | 881.95 | 916.15 | 880.05 | 283,150 |
| May 30, 2025 | 901 | 904.65 | 904.65 | 921.9 | 892.5 | 1.02M |
| May 29, 2025 | 858.95 | 890.8 | 890.8 | 900 | 858.05 | 838,059 |
| May 28, 2025 | 865 | 852.7 | 852.7 | 876.5 | 848.3 | 214,398 |
| May 27, 2025 | 867.95 | 861.25 | 861.25 | 874.3 | 856 | 144,240 |
| May 26, 2025 | 859.85 | 867.75 | 867.75 | 886 | 851.2 | 240,071 |