841.10
-7.25(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 867.5 | 841.1 | 841.1 | 867.5 | 837.7 | 73,470 |
| August 14, 2025 | 862.4 | 848.35 | 848.35 | 864 | 845 | 37,061 |
| August 13, 2025 | 843 | 857.05 | 857.05 | 868.95 | 837.05 | 199,036 |
| August 12, 2025 | 900 | 838.95 | 838.95 | 912 | 833.45 | 399,003 |
| August 11, 2025 | 887.5 | 850.95 | 850.95 | 905.9 | 840.2 | 144,575 |
| August 08, 2025 | 882.8 | 882.1 | 882.1 | 893 | 875 | 82,338 |
| August 07, 2025 | 845.15 | 869.65 | 869.65 | 880.05 | 832.5 | 112,708 |
| August 06, 2025 | 876 | 845.95 | 845.95 | 878.15 | 841 | 56,760 |
| August 05, 2025 | 895.7 | 879.55 | 879.55 | 898.95 | 876 | 30,391 |
| August 04, 2025 | 875.95 | 888.6 | 888.6 | 906.95 | 875.9 | 204,797 |
| August 01, 2025 | 817 | 869.15 | 869.15 | 895 | 817 | 367,096 |
| July 31, 2025 | 837.7 | 824.2 | 824.2 | 837.7 | 822.2 | 40,437 |
| July 30, 2025 | 848.1 | 837.7 | 837.7 | 859.9 | 835 | 48,600 |
| July 29, 2025 | 847.1 | 847.2 | 847.2 | 855.5 | 835 | 43,640 |
| July 28, 2025 | 862 | 846 | 846 | 862 | 833.5 | 52,785 |
| July 25, 2025 | 866 | 854.6 | 854.6 | 867.4 | 847 | 43,638 |
| July 24, 2025 | 869 | 868.4 | 868.4 | 876.5 | 862.1 | 46,397 |
| July 23, 2025 | 875.6 | 868.6 | 868.6 | 879.4 | 861.5 | 70,436 |
| July 22, 2025 | 874.8 | 875.6 | 875.6 | 885.9 | 873 | 48,540 |
| July 21, 2025 | 869.8 | 871.4 | 871.4 | 877 | 853.5 | 62,826 |
| July 18, 2025 | 894.7 | 862.9 | 862.9 | 894.7 | 860 | 112,391 |
| July 17, 2025 | 887 | 892.8 | 892.8 | 901.8 | 886.2 | 83,639 |
| July 16, 2025 | 879.9 | 886.2 | 886.2 | 895.2 | 878.1 | 108,169 |
| July 15, 2025 | 897 | 878.5 | 878.5 | 912.5 | 874.9 | 283,445 |
| July 14, 2025 | 951 | 904.7 | 904.7 | 951 | 893 | 213,825 |
| July 11, 2025 | 960 | 947 | 947 | 967 | 943.1 | 74,386 |
| July 10, 2025 | 969 | 959.8 | 959.8 | 970 | 951.1 | 181,256 |
| July 09, 2025 | 960 | 962.5 | 962.5 | 982.5 | 945.1 | 276,595 |
| July 08, 2025 | 971 | 960.5 | 960.5 | 988 | 954.7 | 109,311 |
| July 07, 2025 | 1,005.9 | 970.2 | 970.2 | 1,006.4 | 965 | 127,945 |
| July 04, 2025 | 1,006 | 1,001.7 | 1,001.7 | 1,013.9 | 994 | 57,384 |
| July 03, 2025 | 1,028 | 1,004.9 | 1,004.9 | 1,029.8 | 1,000 | 84,990 |
| July 02, 2025 | 1,017 | 1,023.9 | 1,023.9 | 1,039.5 | 995.8 | 250,915 |
| July 01, 2025 | 1,028 | 1,010.9 | 1,010.9 | 1,028 | 1,004.2 | 73,665 |
| June 30, 2025 | 1,027 | 1,015.1 | 1,015.1 | 1,033.45 | 1,009.75 | 115,952 |
| June 27, 2025 | 1,047.45 | 1,017.5 | 1,017.5 | 1,055 | 1,013.4 | 171,699 |
| June 26, 2025 | 1,060.95 | 1,037.8 | 1,037.8 | 1,075 | 1,030.3 | 117,864 |
| June 25, 2025 | 1,098 | 1,056.9 | 1,056.9 | 1,117.85 | 1,050 | 247,170 |
| June 24, 2025 | 1,070 | 1,087.75 | 1,087.75 | 1,094.45 | 1,059.95 | 120,971 |
| June 23, 2025 | 1,064.25 | 1,059.75 | 1,059.75 | 1,090 | 1,051.05 | 142,747 |
| June 20, 2025 | 1,060.3 | 1,062.9 | 1,062.9 | 1,077 | 1,040.05 | 107,607 |
| June 19, 2025 | 1,104.9 | 1,062.85 | 1,062.85 | 1,123 | 1,050.55 | 202,958 |
| June 18, 2025 | 1,088.05 | 1,099.8 | 1,099.8 | 1,116 | 1,051 | 209,266 |
| June 17, 2025 | 1,130 | 1,093.35 | 1,093.35 | 1,161 | 1,080 | 708,707 |
| June 16, 2025 | 1,074.95 | 1,124.9 | 1,124.9 | 1,134.8 | 1,069.8 | 706,809 |
| June 13, 2025 | 1,026 | 1,069.1 | 1,069.1 | 1,090.95 | 1,016.7 | 497,816 |
| June 12, 2025 | 1,028 | 1,054.5 | 1,054.5 | 1,079 | 1,008 | 887,637 |
| June 11, 2025 | 985 | 1,033.35 | 1,033.35 | 1,065 | 982.85 | 1.4M |
| June 10, 2025 | 898 | 978.45 | 978.45 | 993 | 897.4 | 1.05M |
| June 09, 2025 | 908.25 | 897.9 | 897.9 | 914.5 | 892.35 | 77,078 |
| June 06, 2025 | 908.9 | 908.2 | 908.2 | 929.9 | 897.15 | 113,254 |
| June 05, 2025 | 890.6 | 897.3 | 897.3 | 913.55 | 890.5 | 76,711 |
| June 04, 2025 | 899.8 | 889.7 | 889.7 | 904.4 | 887.25 | 48,794 |
| June 03, 2025 | 909.8 | 899.85 | 899.85 | 917.95 | 894.6 | 53,287 |
| June 02, 2025 | 900 | 900.9 | 900.9 | 910.45 | 883.55 | 47,949 |
| May 30, 2025 | 904.75 | 900.45 | 900.45 | 913.1 | 896.9 | 39,029 |
| May 29, 2025 | 913.95 | 899 | 899 | 913.95 | 892.8 | 43,021 |
| May 28, 2025 | 907.55 | 901.65 | 901.65 | 915 | 900 | 40,803 |
| May 27, 2025 | 911 | 907.55 | 907.55 | 917.45 | 905 | 41,319 |
| May 26, 2025 | 911.95 | 910.95 | 910.95 | 929.6 | 907.35 | 63,403 |