827.30
-25.6(-3.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 868 | 827.3 | 827.3 | 868 | 825 | 15,813 |
| August 14, 2025 | 892.8 | 852.9 | 852.9 | 892.8 | 852.9 | 8,084 |
| August 13, 2025 | 896 | 897.7 | 897.7 | 898.3 | 864.1 | 11,024 |
| August 12, 2025 | 799 | 855.6 | 855.6 | 855.6 | 799 | 4,951 |
| August 11, 2025 | 787 | 814.9 | 814.9 | 830 | 787 | 24,983 |
| August 08, 2025 | 818.8 | 818.8 | 818.8 | 818.8 | 818.8 | 16,587 |
| August 07, 2025 | 861.9 | 861.9 | 861.9 | 861.9 | 861.9 | 7,419 |
| August 06, 2025 | 911.1 | 907.2 | 907.2 | 949 | 907.2 | 21,549 |
| August 05, 2025 | 1,005.1 | 954.9 | 954.9 | 1,025.1 | 954.9 | 5,535 |
| August 04, 2025 | 1,090 | 1,005.1 | 1,005.1 | 1,090 | 991.1 | 5,971 |
| August 01, 2025 | 1,019.9 | 1,041 | 1,041 | 1,041 | 1,017 | 2,719 |
| July 31, 2025 | 990 | 1,020.6 | 1,020.6 | 1,020.6 | 990 | 6,179 |
| July 30, 2025 | 1,000 | 1,000.6 | 1,000.6 | 1,000.6 | 1,000 | 1,983 |
| July 29, 2025 | 1,007 | 1,000.6 | 1,000.6 | 1,015.9 | 1,000.6 | 1,591 |
| July 28, 2025 | 1,023.1 | 1,021 | 1,021 | 1,023.1 | 1,021 | 829 |
| July 25, 2025 | 1,041.8 | 1,041.8 | 1,041.8 | 1,041.8 | 1,041.8 | 3,306 |
| July 24, 2025 | 1,051 | 1,063 | 1,063 | 1,065 | 1,051 | 3,186 |
| July 23, 2025 | 1,071.5 | 1,050.1 | 1,050.1 | 1,071.5 | 1,050.1 | 1,081 |
| July 22, 2025 | 1,029.5 | 1,071.5 | 1,071.5 | 1,071.5 | 1,029.5 | 7,281 |
| July 21, 2025 | 1,071.9 | 1,050.5 | 1,050.5 | 1,073.9 | 1,050.5 | 1,575 |
| July 18, 2025 | 1,078.8 | 1,071.9 | 1,071.9 | 1,078.8 | 1,069 | 13,870 |
| July 17, 2025 | 1,037 | 1,057.7 | 1,057.7 | 1,057.7 | 1,020 | 7,613 |
| July 16, 2025 | 1,031 | 1,037 | 1,037 | 1,037.7 | 1,025.1 | 3,225 |
| July 15, 2025 | 1,003.9 | 1,025.1 | 1,025.1 | 1,030 | 1,003.9 | 3,465 |
| July 14, 2025 | 1,005.1 | 1,024.3 | 1,024.3 | 1,024.5 | 1,005.1 | 2,279 |
| July 11, 2025 | 1,020 | 1,025 | 1,025 | 1,025 | 1,000 | 6,415 |
| July 10, 2025 | 1,015 | 1,006 | 1,006 | 1,015 | 1,006 | 4,047 |
| July 09, 2025 | 996.9 | 1,003.2 | 1,003.2 | 1,003.7 | 996.9 | 5,588 |
| July 08, 2025 | 984.3 | 984.1 | 984.1 | 984.3 | 984.1 | 9,967 |
| July 07, 2025 | 962 | 965 | 965 | 970 | 962 | 1,593 |
| July 04, 2025 | 989.9 | 972.5 | 972.5 | 989.9 | 972.5 | 6,922 |
| July 03, 2025 | 965.5 | 992.3 | 992.3 | 992.3 | 965.5 | 6,567 |
| July 02, 2025 | 972.9 | 972.9 | 972.9 | 972.9 | 972.9 | 1,867 |
| July 01, 2025 | 992.7 | 992.7 | 992.7 | 992.7 | 992.7 | 1,298 |
| June 30, 2025 | 1,030.5 | 1,012.85 | 1,012.85 | 1,030.5 | 1,012.85 | 3,925 |
| June 27, 2025 | 1,043.25 | 1,033.5 | 1,033.5 | 1,043.25 | 1,032 | 14,587 |
| June 26, 2025 | 1,022.85 | 1,022.8 | 1,022.8 | 1,022.85 | 1,022.8 | 4,171 |
| June 25, 2025 | 1,002.8 | 1,002.8 | 1,002.8 | 1,002.8 | 1,002.8 | 5,245 |
| June 24, 2025 | 983.15 | 983.15 | 983.15 | 983.15 | 983.15 | 3,014 |
| June 23, 2025 | 960 | 963.9 | 963.9 | 963.9 | 960 | 4,696 |
| June 20, 2025 | 955 | 945 | 945 | 955 | 930.3 | 1,873 |
| June 19, 2025 | 946 | 945 | 945 | 946 | 931.1 | 3,704 |
| June 18, 2025 | 947 | 950.1 | 950.1 | 950.1 | 947 | 5,376 |
| June 17, 2025 | 947.5 | 947.6 | 947.6 | 949.6 | 947.5 | 6,521 |
| June 16, 2025 | 931.5 | 931 | 931 | 931.5 | 931 | 995 |
| June 13, 2025 | 964.5 | 950 | 950 | 964.5 | 950 | 2,661 |
| June 12, 2025 | 965 | 964.5 | 964.5 | 965 | 940 | 10,155 |
| June 11, 2025 | 949.4 | 949.4 | 949.4 | 949.4 | 949.4 | 6,000 |
| June 10, 2025 | 895.05 | 930.8 | 930.8 | 930.8 | 895.05 | 4,867 |
| June 09, 2025 | 894.7 | 912.55 | 912.55 | 912.55 | 894.7 | 7,116 |
| June 06, 2025 | 888.75 | 894.7 | 894.7 | 894.7 | 888.75 | 10,906 |
| June 05, 2025 | 870 | 877.2 | 877.2 | 877.2 | 870 | 7,615 |
| June 04, 2025 | 853.85 | 860 | 860 | 860 | 853.85 | 12,333 |
| June 03, 2025 | 871.25 | 871.25 | 871.25 | 871.25 | 871.25 | 2,702 |
| June 02, 2025 | 889.15 | 889 | 889 | 889.15 | 888.4 | 15,965 |
| May 30, 2025 | 906.5 | 906.5 | 906.5 | 906.5 | 906.5 | 2,050 |
| May 29, 2025 | 924.95 | 925 | 925 | 925 | 924 | 2,543 |
| May 28, 2025 | 910 | 924.95 | 924.95 | 924.95 | 910 | 1,242 |
| May 27, 2025 | 907 | 910 | 910 | 910 | 906.5 | 2,734 |
| May 26, 2025 | 907.5 | 908 | 908 | 908 | 907.5 | 1,981 |