890.60
+2.85(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 909.6 | 890.15 | 890.15 | 915.2 | 888.4 | 1.33M |
| August 14, 2025 | 890 | 887.75 | 887.75 | 894.6 | 885 | 761,942 |
| August 13, 2025 | 916 | 887.5 | 887.5 | 920.95 | 881.2 | 1.53M |
| August 12, 2025 | 905 | 916.5 | 916.5 | 928 | 903.9 | 1.28M |
| August 11, 2025 | 914 | 906.35 | 906.35 | 916.8 | 892.1 | 1.32M |
| August 08, 2025 | 905 | 912.95 | 912.95 | 927.1 | 904 | 4.53M |
| August 07, 2025 | 894.9 | 885 | 885 | 896.3 | 874 | 554,099 |
| August 06, 2025 | 890 | 892.75 | 892.75 | 902 | 888 | 691,080 |
| August 05, 2025 | 890 | 892.25 | 892.25 | 899.1 | 890 | 454,580 |
| August 04, 2025 | 880.05 | 895.3 | 895.3 | 897.5 | 878 | 818,695 |
| August 01, 2025 | 895 | 884.85 | 884.85 | 900.25 | 881.7 | 882,536 |
| July 31, 2025 | 895.95 | 895 | 895 | 896.95 | 888.15 | 583,292 |
| July 30, 2025 | 899 | 902 | 902 | 906.95 | 899 | 587,780 |
| July 29, 2025 | 888.95 | 899.05 | 899.05 | 902.95 | 886.65 | 530,130 |
| July 28, 2025 | 881.1 | 890.8 | 890.8 | 898.9 | 880.05 | 980,460 |
| July 25, 2025 | 910 | 886.85 | 886.85 | 910 | 882.1 | 1.22M |
| July 24, 2025 | 922 | 917 | 917 | 925.35 | 910.05 | 481,837 |
| July 23, 2025 | 922.5 | 922 | 922 | 925.45 | 914.7 | 625,338 |
| July 22, 2025 | 929.1 | 919.05 | 919.05 | 932.7 | 916.3 | 480,363 |
| July 21, 2025 | 920 | 928.15 | 928.15 | 929.95 | 917.6 | 458,335 |
| July 18, 2025 | 928.25 | 923.15 | 923.15 | 932.85 | 920.3 | 311,196 |
| July 17, 2025 | 933 | 928.25 | 928.25 | 935.75 | 927 | 402,061 |
| July 16, 2025 | 927.5 | 932.65 | 932.65 | 933.65 | 925.2 | 538,345 |
| July 15, 2025 | 916.4 | 925.2 | 925.2 | 927 | 916.4 | 409,718 |
| July 14, 2025 | 920.6 | 916.4 | 916.4 | 921.7 | 912 | 843,161 |
| July 11, 2025 | 926.55 | 922.4 | 922.4 | 933.95 | 920.5 | 601,872 |
| July 10, 2025 | 937 | 926.55 | 926.55 | 941.95 | 921 | 1.99M |
| July 09, 2025 | 946.85 | 946 | 946 | 953 | 944.55 | 482,352 |
| July 08, 2025 | 943.7 | 946.85 | 946.85 | 949.05 | 940.9 | 539,946 |
| July 07, 2025 | 940.7 | 943.7 | 943.7 | 947 | 938.05 | 464,630 |
| July 04, 2025 | 945 | 940.7 | 940.7 | 953.85 | 934 | 786,963 |
| July 03, 2025 | 958 | 946 | 946 | 961.5 | 944.9 | 913,747 |
| July 02, 2025 | 967 | 958 | 958 | 970.95 | 952.8 | 721,293 |
| July 01, 2025 | 977 | 970.95 | 970.95 | 977.9 | 962.55 | 904,299 |
| June 30, 2025 | 957.7 | 972.8 | 972.8 | 980 | 957.2 | 2.44M |
| June 27, 2025 | 958 | 957.7 | 957.7 | 962.25 | 950.5 | 739,107 |
| June 26, 2025 | 951.1 | 957.55 | 957.55 | 959.2 | 946.3 | 1.4M |
| June 25, 2025 | 946.95 | 951.1 | 951.1 | 953.9 | 944.1 | 901,902 |
| June 24, 2025 | 948.3 | 945.65 | 945.65 | 954.9 | 943 | 1.24M |
| June 23, 2025 | 928 | 939.95 | 939.95 | 949 | 927.35 | 799,212 |
| June 20, 2025 | 927.8 | 936.55 | 936.55 | 942 | 924.15 | 878,681 |
| June 19, 2025 | 934 | 927.9 | 927.9 | 943.7 | 922.55 | 741,680 |
| June 18, 2025 | 943 | 934.6 | 934.6 | 949.95 | 933 | 959,993 |
| June 17, 2025 | 946 | 947.45 | 947.45 | 954 | 943.25 | 650,034 |
| June 16, 2025 | 935 | 949.4 | 949.4 | 951 | 929.5 | 942,908 |
| June 13, 2025 | 933 | 937.95 | 937.95 | 943.05 | 921.2 | 1.02M |
| June 12, 2025 | 964.8 | 943.7 | 943.7 | 964.95 | 942 | 1.01M |
| June 11, 2025 | 950 | 964.8 | 964.8 | 968.5 | 947.75 | 2.05M |
| June 10, 2025 | 963.5 | 947.45 | 947.45 | 970.95 | 945.7 | 1.49M |
| June 09, 2025 | 959.9 | 962.9 | 962.9 | 973.35 | 958.65 | 1.64M |
| June 06, 2025 | 955.65 | 959.85 | 959.85 | 960.95 | 951.8 | 1.05M |
| June 05, 2025 | 953.25 | 956.6 | 956.6 | 961.45 | 950.55 | 1.06M |
| June 04, 2025 | 954.6 | 953.25 | 953.25 | 957.4 | 946.9 | 1.33M |
| June 03, 2025 | 961 | 953.65 | 953.65 | 968.2 | 950 | 1.36M |
| June 02, 2025 | 954 | 962.4 | 962.4 | 966.45 | 946.4 | 2.57M |
| May 30, 2025 | 941.5 | 954.45 | 954.45 | 957.8 | 934.15 | 2.76M |
| May 29, 2025 | 943.5 | 944.45 | 944.45 | 954.65 | 929 | 4.63M |
| May 28, 2025 | 892 | 942 | 942 | 948 | 888 | 23.03M |
| May 27, 2025 | 873 | 871.25 | 871.25 | 873 | 861.5 | 1.43M |
| May 26, 2025 | 865 | 870.05 | 870.05 | 873.7 | 864.1 | 966,247 |