865.65
+5.95(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 865.7 | 865.65 | 865.65 | 873 | 858.4 | 2.34M |
| August 14, 2025 | 867.2 | 859.7 | 859.7 | 878.85 | 855.25 | 2.95M |
| August 13, 2025 | 836.6 | 863.15 | 863.15 | 866 | 833.05 | 2.82M |
| August 12, 2025 | 834 | 830.95 | 830.95 | 840.6 | 810.05 | 1.86M |
| August 11, 2025 | 818 | 831.5 | 831.5 | 834 | 816.85 | 1.34M |
| August 08, 2025 | 839 | 821.85 | 821.85 | 840.25 | 817.55 | 1.07M |
| August 07, 2025 | 828 | 838.25 | 838.25 | 842.85 | 824.35 | 1.68M |
| August 06, 2025 | 850.2 | 836.2 | 836.2 | 854.1 | 829.3 | 2.09M |
| August 05, 2025 | 861.15 | 857.5 | 857.5 | 872 | 852.3 | 1.17M |
| August 04, 2025 | 849.35 | 861.2 | 861.2 | 864.9 | 840.05 | 1.44M |
| August 01, 2025 | 874.3 | 849.35 | 849.35 | 874.95 | 846 | 2.23M |
| July 31, 2025 | 869 | 874.35 | 874.35 | 881.45 | 866.25 | 3.03M |
| July 30, 2025 | 909.9 | 881.45 | 881.45 | 922.5 | 876.55 | 5.55M |
| July 29, 2025 | 889 | 909.85 | 909.85 | 913.7 | 875.65 | 4.99M |
| July 28, 2025 | 833 | 889.25 | 889.25 | 901.5 | 828.05 | 17.62M |
| July 25, 2025 | 839.1 | 837.75 | 837.75 | 846 | 825.05 | 5.27M |
| July 24, 2025 | 823.95 | 836.5 | 836.5 | 842 | 817.15 | 2.36M |
| July 23, 2025 | 825 | 822.5 | 822.5 | 825.9 | 817.05 | 1.16M |
| July 22, 2025 | 831.9 | 823.35 | 823.35 | 832 | 815 | 947,754 |
| July 21, 2025 | 827.2 | 829.45 | 829.45 | 833.9 | 824.15 | 1.22M |
| July 18, 2025 | 825.1 | 827 | 827 | 829 | 814.5 | 989,477 |
| July 17, 2025 | 825.9 | 821.5 | 821.5 | 830 | 815.2 | 1.52M |
| July 16, 2025 | 821 | 822.55 | 822.55 | 832.65 | 819.25 | 968,965 |
| July 15, 2025 | 825.75 | 827.05 | 827.05 | 834.35 | 820.45 | 2.08M |
| July 14, 2025 | 788.2 | 823.85 | 823.85 | 827.5 | 788.2 | 5.08M |
| July 11, 2025 | 790.2 | 790.2 | 790.2 | 797.6 | 787.4 | 1.48M |
| July 10, 2025 | 798.8 | 793.5 | 793.5 | 800 | 783.15 | 2.03M |
| July 09, 2025 | 776.85 | 794.4 | 794.4 | 797.8 | 775.15 | 3.67M |
| July 08, 2025 | 775 | 778.3 | 778.3 | 779.7 | 761.2 | 1.56M |
| July 07, 2025 | 777.7 | 776.25 | 776.25 | 779.45 | 763.55 | 1.17M |
| July 04, 2025 | 759.8 | 776 | 776 | 777.9 | 756.65 | 3.23M |
| July 03, 2025 | 756.75 | 758.55 | 758.55 | 764.45 | 752.9 | 2.48M |
| July 02, 2025 | 746.05 | 756.75 | 756.75 | 761.75 | 742 | 4M |
| July 01, 2025 | 730 | 746.05 | 746.05 | 750 | 721.05 | 4.7M |
| June 30, 2025 | 709.8 | 724.85 | 724.85 | 727 | 704 | 4.84M |
| June 27, 2025 | 683 | 701.8 | 701.8 | 704.3 | 678.7 | 3.18M |
| June 26, 2025 | 671.75 | 680.35 | 680.35 | 685.6 | 663.05 | 2.37M |
| June 25, 2025 | 672 | 669.95 | 669.95 | 677.9 | 668.55 | 966,550 |
| June 24, 2025 | 672 | 669.55 | 669.55 | 673.35 | 664.15 | 1.03M |
| June 23, 2025 | 647 | 666.3 | 666.3 | 668.5 | 647 | 1.52M |
| June 20, 2025 | 643.65 | 651 | 651 | 653 | 641.05 | 2.4M |
| June 19, 2025 | 665 | 646.25 | 646.25 | 667 | 645 | 1.15M |
| June 18, 2025 | 660 | 664.35 | 664.35 | 668 | 650.05 | 1.66M |
| June 17, 2025 | 681 | 660.55 | 660.55 | 681.3 | 655.75 | 1.72M |
| June 16, 2025 | 666.75 | 680.25 | 680.25 | 683 | 659.2 | 2.31M |
| June 13, 2025 | 655.5 | 666.6 | 666.6 | 673.9 | 650.15 | 1.29M |
| June 12, 2025 | 678.5 | 666.75 | 666.75 | 681 | 664.6 | 2.37M |
| June 11, 2025 | 668 | 676.45 | 676.45 | 679 | 665.55 | 1.93M |
| June 10, 2025 | 671.05 | 666.45 | 666.45 | 672.7 | 662.5 | 1.53M |
| June 09, 2025 | 644 | 667.35 | 667.35 | 669.45 | 642.05 | 3.9M |
| June 06, 2025 | 640.65 | 642.05 | 642.05 | 643.65 | 626.6 | 1.66M |
| June 05, 2025 | 624.95 | 640.65 | 640.65 | 649.6 | 622.6 | 3.35M |
| June 04, 2025 | 623.2 | 623.35 | 623.35 | 624.65 | 610.65 | 1.64M |
| June 03, 2025 | 612.05 | 619.6 | 619.6 | 622.65 | 609.2 | 1.57M |
| June 02, 2025 | 610 | 611.1 | 611.1 | 614.1 | 606.2 | 583,367 |
| May 30, 2025 | 615 | 609.6 | 609.6 | 618.5 | 606.5 | 791,160 |
| May 29, 2025 | 614 | 614.5 | 614.5 | 616.25 | 610.25 | 897,856 |
| May 28, 2025 | 605.4 | 610.5 | 610.5 | 618.45 | 604 | 1.82M |
| May 27, 2025 | 595.05 | 601.8 | 601.8 | 603 | 593.5 | 904,467 |
| May 26, 2025 | 592.9 | 595.05 | 595.05 | 602.6 | 591.6 | 979,622 |