825.00
+34.8(+4.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 790.2 | 827.9 | 827.9 | 831 | 788 | 59,535 |
| August 14, 2025 | 795 | 790.2 | 790.2 | 807.8 | 784.85 | 23,846 |
| August 13, 2025 | 809.95 | 798.05 | 798.05 | 821.6 | 794 | 66,677 |
| August 12, 2025 | 865 | 804 | 804 | 868 | 800 | 135,819 |
| August 11, 2025 | 848.5 | 867.05 | 867.05 | 875 | 832.85 | 93,569 |
| August 08, 2025 | 831.05 | 848.5 | 848.5 | 861 | 831 | 84,228 |
| August 07, 2025 | 830.85 | 835.2 | 835.2 | 845 | 822.9 | 58,282 |
| August 06, 2025 | 845.7 | 836.75 | 836.75 | 848 | 821.15 | 54,630 |
| August 05, 2025 | 831 | 844.95 | 844.95 | 849.95 | 830.55 | 97,911 |
| August 04, 2025 | 839 | 839.9 | 839.9 | 858 | 835.8 | 52,945 |
| August 01, 2025 | 861.4 | 832.55 | 832.55 | 870 | 827.3 | 40,562 |
| July 31, 2025 | 845 | 861.4 | 861.4 | 875 | 845 | 86,163 |
| July 30, 2025 | 850 | 861.3 | 861.3 | 865 | 845 | 69,365 |
| July 29, 2025 | 859.9 | 844.75 | 844.75 | 859.9 | 839.1 | 25,943 |
| July 28, 2025 | 851.5 | 850.7 | 850.7 | 866.3 | 841.1 | 68,452 |
| July 25, 2025 | 868.85 | 852.6 | 852.6 | 869.55 | 846.5 | 69,830 |
| July 24, 2025 | 861 | 864.55 | 864.55 | 870 | 851.15 | 64,453 |
| July 23, 2025 | 854.4 | 856.05 | 856.05 | 862.2 | 843 | 44,660 |
| July 22, 2025 | 847.5 | 854.4 | 854.4 | 863.35 | 835 | 82,173 |
| July 21, 2025 | 849 | 841.9 | 841.9 | 854.3 | 822.95 | 58,105 |
| July 18, 2025 | 854.8 | 845.6 | 845.6 | 854.8 | 822 | 85,681 |
| July 17, 2025 | 839 | 848.05 | 848.05 | 865.6 | 839 | 175,403 |
| July 16, 2025 | 822.75 | 834.75 | 834.75 | 839.7 | 812.7 | 103,912 |
| July 15, 2025 | 826.5 | 811.8 | 811.8 | 828.95 | 804.3 | 56,222 |
| July 14, 2025 | 809 | 820 | 820 | 833.45 | 802.5 | 127,493 |
| July 11, 2025 | 806.15 | 812.65 | 812.65 | 816.9 | 799.6 | 117,160 |
| July 10, 2025 | 799.95 | 806.95 | 806.95 | 820 | 791.35 | 182,512 |
| July 09, 2025 | 780 | 795.6 | 795.6 | 800 | 767.1 | 201,513 |
| July 08, 2025 | 770 | 779.45 | 779.45 | 789 | 743 | 763,498 |
| July 07, 2025 | 712 | 740.55 | 740.55 | 743.5 | 710 | 259,695 |
| July 04, 2025 | 717.2 | 709.3 | 709.3 | 717.2 | 702.25 | 45,267 |
| July 03, 2025 | 711.55 | 710.3 | 710.3 | 719.9 | 705.6 | 92,939 |
| July 02, 2025 | 702.45 | 708.05 | 708.05 | 722.2 | 702.45 | 179,475 |
| July 01, 2025 | 709 | 701.1 | 701.1 | 715.4 | 693.8 | 39,528 |
| June 30, 2025 | 699.05 | 705.2 | 705.2 | 711 | 699.05 | 50,802 |
| June 27, 2025 | 701.85 | 697.9 | 697.9 | 707.8 | 690.05 | 51,970 |
| June 26, 2025 | 711.65 | 701.85 | 701.85 | 711.65 | 698.45 | 32,040 |
| June 25, 2025 | 698.45 | 705.4 | 705.4 | 715 | 697 | 64,517 |
| June 24, 2025 | 710.4 | 698.45 | 698.45 | 713.05 | 693.85 | 85,055 |
| June 23, 2025 | 708 | 701.95 | 701.95 | 708 | 688.75 | 79,794 |
| June 20, 2025 | 698.55 | 707.25 | 707.25 | 720.05 | 691.8 | 153,304 |
| June 19, 2025 | 694 | 695.1 | 695.1 | 701.5 | 670.05 | 112,283 |
| June 18, 2025 | 675 | 687.25 | 687.25 | 702.15 | 666.9 | 153,406 |
| June 17, 2025 | 675 | 671.35 | 671.35 | 681.9 | 665.75 | 41,686 |
| June 16, 2025 | 677 | 673.9 | 673.9 | 682.65 | 664.2 | 72,148 |
| June 13, 2025 | 652.3 | 677.6 | 677.6 | 684.35 | 650.1 | 79,692 |
| June 12, 2025 | 685 | 677.15 | 677.15 | 693.3 | 673 | 62,046 |
| June 11, 2025 | 698 | 686.65 | 686.65 | 698.4 | 679 | 112,259 |
| June 10, 2025 | 686.65 | 693.4 | 693.4 | 697.95 | 682.05 | 101,912 |
| June 09, 2025 | 682 | 686.65 | 686.65 | 688.75 | 670 | 131,803 |
| June 06, 2025 | 643.25 | 675.45 | 675.45 | 679.45 | 643.25 | 230,822 |
| June 05, 2025 | 651.25 | 651.35 | 651.35 | 655 | 647.15 | 72,287 |
| June 04, 2025 | 653.4 | 647.8 | 647.8 | 653.4 | 644.7 | 35,136 |
| June 03, 2025 | 648 | 653.4 | 653.4 | 659.9 | 646.2 | 66,668 |
| June 02, 2025 | 650 | 651.3 | 651.3 | 655 | 641.55 | 104,272 |
| May 30, 2025 | 636 | 640.15 | 640.15 | 642.95 | 625.75 | 125,748 |
| May 29, 2025 | 641 | 636.55 | 636.55 | 644 | 632.5 | 63,473 |
| May 28, 2025 | 649 | 641.05 | 641.05 | 653.5 | 638.15 | 66,424 |
| May 27, 2025 | 647 | 648.85 | 648.85 | 651.6 | 643.35 | 75,139 |
| May 26, 2025 | 649.4 | 643.35 | 643.35 | 655 | 641.6 | 67,101 |