816.60
+16.05(+2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 805 | 816.6 | 816.6 | 828 | 791.05 | 138,558 |
| August 14, 2025 | 799.1 | 800.55 | 800.55 | 807 | 783.8 | 41,873 |
| August 13, 2025 | 795.05 | 794.9 | 794.9 | 801.15 | 778.1 | 74,250 |
| August 12, 2025 | 799.6 | 790.55 | 790.55 | 800.75 | 785.5 | 38,881 |
| August 11, 2025 | 792.3 | 795.4 | 795.4 | 807 | 766.8 | 138,925 |
| August 08, 2025 | 835 | 817.4 | 817.4 | 849 | 811.85 | 56,224 |
| August 07, 2025 | 823.3 | 831.1 | 831.1 | 835.3 | 818.8 | 46,686 |
| August 06, 2025 | 837.5 | 830.9 | 830.9 | 849.6 | 828.05 | 24,969 |
| August 05, 2025 | 821.2 | 845.15 | 845.15 | 855 | 821.2 | 53,202 |
| August 04, 2025 | 844.95 | 828.7 | 828.7 | 844.95 | 821 | 49,618 |
| August 01, 2025 | 835 | 842.6 | 842.6 | 852 | 835 | 44,286 |
| July 31, 2025 | 847.7 | 838.6 | 838.6 | 853 | 831 | 30,969 |
| July 30, 2025 | 859 | 855.5 | 855.5 | 862 | 852.25 | 25,972 |
| July 29, 2025 | 859.95 | 855.45 | 855.45 | 864.15 | 845.7 | 63,009 |
| July 28, 2025 | 851.05 | 859.85 | 859.85 | 891.95 | 851.05 | 224,389 |
| July 25, 2025 | 880.85 | 850.25 | 850.25 | 884.7 | 842 | 96,167 |
| July 24, 2025 | 887 | 880.85 | 880.85 | 900 | 877.9 | 119,450 |
| July 23, 2025 | 872.9 | 884.1 | 884.1 | 887 | 864 | 89,974 |
| July 22, 2025 | 871.95 | 868.5 | 868.5 | 874.1 | 860 | 34,135 |
| July 21, 2025 | 873 | 868.25 | 868.25 | 874.8 | 851.65 | 61,239 |
| July 18, 2025 | 885.05 | 872.15 | 872.15 | 885.2 | 865.95 | 102,721 |
| July 17, 2025 | 870 | 880.55 | 880.55 | 885 | 863 | 95,984 |
| July 16, 2025 | 878 | 867.25 | 867.25 | 880.7 | 864 | 41,570 |
| July 15, 2025 | 863 | 871.95 | 871.95 | 880 | 862.5 | 190,957 |
| July 14, 2025 | 880 | 867.95 | 867.95 | 898 | 861.5 | 584,308 |
| July 11, 2025 | 847 | 879.75 | 879.75 | 889.9 | 838.05 | 453,260 |
| July 10, 2025 | 830.9 | 841.55 | 841.55 | 844.9 | 827.5 | 67,820 |
| July 09, 2025 | 825.05 | 826.5 | 826.5 | 829.3 | 817.05 | 40,529 |
| July 08, 2025 | 821 | 823.85 | 823.85 | 828 | 814.1 | 53,748 |
| July 07, 2025 | 820.1 | 819.65 | 819.65 | 836.15 | 815.9 | 37,099 |
| July 04, 2025 | 821.5 | 829.75 | 829.75 | 843 | 811.1 | 65,324 |
| July 03, 2025 | 825.95 | 821 | 821 | 829.65 | 815.1 | 45,250 |
| July 02, 2025 | 842.05 | 825.4 | 825.4 | 843.55 | 821.7 | 41,717 |
| July 01, 2025 | 845 | 838.9 | 838.9 | 858 | 819.4 | 598,479 |
| June 30, 2025 | 825.85 | 818.05 | 818.05 | 833.5 | 809 | 179,796 |
| June 27, 2025 | 804.3 | 818.65 | 818.65 | 828.95 | 801.5 | 105,533 |
| June 26, 2025 | 809.4 | 804.25 | 804.25 | 814.7 | 800.1 | 46,875 |
| June 25, 2025 | 807.05 | 805.15 | 805.15 | 816.95 | 800.1 | 59,893 |
| June 24, 2025 | 816.1 | 805.5 | 805.5 | 816.9 | 795.2 | 70,955 |
| June 23, 2025 | 825 | 809.9 | 809.9 | 825 | 805 | 41,053 |
| June 20, 2025 | 834 | 827.85 | 827.85 | 834 | 812.7 | 43,493 |
| June 19, 2025 | 846 | 828 | 828 | 847.9 | 816 | 49,908 |
| June 18, 2025 | 821.5 | 850 | 850 | 864.8 | 810.15 | 154,152 |
| June 17, 2025 | 820.8 | 822.35 | 822.35 | 827.4 | 812.05 | 42,064 |
| June 16, 2025 | 822 | 816.8 | 816.8 | 827.7 | 810.15 | 54,611 |
| June 13, 2025 | 835 | 827.75 | 827.75 | 835.4 | 817.6 | 57,604 |
| June 12, 2025 | 842.55 | 837.75 | 837.75 | 853.5 | 828.05 | 57,294 |
| June 11, 2025 | 863.7 | 849 | 849 | 863.9 | 841.05 | 56,687 |
| June 10, 2025 | 873.4 | 859.35 | 859.35 | 874 | 856.55 | 47,368 |
| June 09, 2025 | 866 | 869.9 | 869.9 | 875 | 852.8 | 59,417 |
| June 06, 2025 | 889.95 | 862.65 | 862.65 | 890 | 855.5 | 79,281 |
| June 05, 2025 | 878 | 873.1 | 873.1 | 908 | 862.8 | 338,943 |
| June 04, 2025 | 838.05 | 861.05 | 861.05 | 872 | 832.25 | 130,535 |
| June 03, 2025 | 825 | 837 | 837 | 848.95 | 816.2 | 85,048 |
| June 02, 2025 | 854.6 | 818.45 | 818.45 | 854.6 | 815 | 70,778 |
| May 30, 2025 | 839.85 | 846.2 | 846.2 | 856.9 | 834.35 | 131,228 |
| May 29, 2025 | 834.3 | 837.75 | 837.75 | 845 | 825 | 74,997 |
| May 28, 2025 | 836.9 | 827.95 | 827.95 | 836.9 | 818 | 49,888 |
| May 27, 2025 | 817.4 | 830.65 | 830.65 | 839.65 | 809.75 | 208,180 |
| May 26, 2025 | 809.5 | 813.1 | 813.1 | 834 | 799.15 | 51,706 |