866.45
-4.65(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 875.6 | 866.45 | 866.45 | 875.6 | 863.7 | 226,951 |
| August 21, 2025 | 883.75 | 871.1 | 871.1 | 885.4 | 869 | 221,720 |
| August 20, 2025 | 875.75 | 878.3 | 878.3 | 897.95 | 866.65 | 514,620 |
| August 19, 2025 | 886.5 | 874.9 | 874.9 | 889.95 | 871.05 | 336,468 |
| August 18, 2025 | 886.85 | 886.5 | 886.5 | 893.65 | 877.65 | 623,927 |
| August 14, 2025 | 854.7 | 886.45 | 886.45 | 929.8 | 854.7 | 9.14M |
| August 13, 2025 | 862.7 | 854.7 | 854.7 | 867.75 | 850.1 | 220,434 |
| August 12, 2025 | 868 | 861.8 | 861.8 | 886 | 854.3 | 370,693 |
| August 11, 2025 | 873.05 | 866.05 | 866.05 | 889.8 | 859.55 | 337,906 |
| August 08, 2025 | 901.2 | 874.4 | 874.4 | 903.35 | 865 | 468,509 |
| August 07, 2025 | 918 | 903.35 | 903.35 | 922.8 | 897 | 1.03M |
| August 06, 2025 | 942.05 | 932.15 | 932.15 | 977 | 907.7 | 9.11M |
| August 05, 2025 | 840 | 941.7 | 941.7 | 970 | 831.65 | 19.08M |
| August 04, 2025 | 821.45 | 834.1 | 834.1 | 839.85 | 815.2 | 229,544 |
| August 01, 2025 | 848.9 | 818.15 | 818.15 | 855.05 | 815 | 302,482 |
| July 31, 2025 | 845 | 848.9 | 848.9 | 858.9 | 832 | 239,034 |
| July 30, 2025 | 865.3 | 852.6 | 852.6 | 876 | 850 | 269,503 |
| July 29, 2025 | 855 | 858.1 | 858.1 | 863.8 | 841.5 | 286,878 |
| July 28, 2025 | 829.9 | 853 | 853 | 878.4 | 829.9 | 622,589 |
| July 25, 2025 | 872 | 851.1 | 851.1 | 872.4 | 848 | 624,206 |
| July 24, 2025 | 878 | 871.5 | 871.5 | 884.8 | 865.8 | 413,217 |
| July 23, 2025 | 916.6 | 883.2 | 883.2 | 917.1 | 868.8 | 1.28M |
| July 22, 2025 | 917 | 912.7 | 912.7 | 927.2 | 907 | 635,174 |
| July 21, 2025 | 958 | 917.3 | 917.3 | 958 | 914 | 1M |
| July 18, 2025 | 1,020 | 962.6 | 962.6 | 1,020.1 | 960 | 1.87M |
| July 17, 2025 | 1,094.9 | 1,025.6 | 1,025.6 | 1,103.5 | 1,018 | 1.47M |
| July 16, 2025 | 1,083.6 | 1,091.4 | 1,091.4 | 1,109.9 | 1,076.3 | 321,852 |
| July 15, 2025 | 1,080.6 | 1,079.6 | 1,079.6 | 1,099.2 | 1,074 | 204,307 |
| July 14, 2025 | 1,090 | 1,076.5 | 1,076.5 | 1,095.8 | 1,073.4 | 154,871 |
| July 11, 2025 | 1,106.4 | 1,090 | 1,090 | 1,118.3 | 1,085.3 | 199,479 |
| July 10, 2025 | 1,115.9 | 1,105.2 | 1,105.2 | 1,125.9 | 1,101.7 | 251,708 |
| July 09, 2025 | 1,136.5 | 1,125.9 | 1,125.9 | 1,136.5 | 1,120.3 | 156,555 |
| July 08, 2025 | 1,122.7 | 1,129.8 | 1,129.8 | 1,147.2 | 1,118 | 349,039 |
| July 07, 2025 | 1,132 | 1,118.7 | 1,118.7 | 1,134.3 | 1,115.1 | 160,569 |
| July 04, 2025 | 1,139.8 | 1,134.3 | 1,134.3 | 1,139.9 | 1,123.4 | 175,220 |
| July 03, 2025 | 1,146 | 1,134.3 | 1,134.3 | 1,146.2 | 1,129.3 | 173,020 |
| July 02, 2025 | 1,147.1 | 1,140.9 | 1,140.9 | 1,163.5 | 1,134.5 | 206,579 |
| July 01, 2025 | 1,172.1 | 1,145.4 | 1,145.4 | 1,175.9 | 1,140 | 309,864 |
| June 30, 2025 | 1,163 | 1,171.8 | 1,171.8 | 1,175 | 1,155.4 | 227,559 |
| June 27, 2025 | 1,179 | 1,153.9 | 1,153.9 | 1,186.8 | 1,143.1 | 716,857 |
| June 26, 2025 | 1,165 | 1,179 | 1,179 | 1,237.4 | 1,160.8 | 3.64M |
| June 25, 2025 | 1,124.1 | 1,151.6 | 1,151.6 | 1,155 | 1,120.8 | 432,704 |
| June 24, 2025 | 1,166.5 | 1,118.6 | 1,118.6 | 1,166.5 | 1,115 | 421,295 |
| June 23, 2025 | 1,147 | 1,154.7 | 1,154.7 | 1,163.1 | 1,140.5 | 217,641 |
| June 20, 2025 | 1,189.5 | 1,153.4 | 1,153.4 | 1,209.9 | 1,141.5 | 750,765 |
| June 19, 2025 | 1,202 | 1,191.8 | 1,191.8 | 1,207 | 1,176 | 238,703 |
| June 18, 2025 | 1,220 | 1,207.2 | 1,207.2 | 1,222.1 | 1,195 | 180,756 |
| June 17, 2025 | 1,229.9 | 1,222.9 | 1,222.9 | 1,245 | 1,215.1 | 475,137 |
| June 16, 2025 | 1,166 | 1,233.6 | 1,233.6 | 1,267.8 | 1,135.8 | 4.32M |
| June 13, 2025 | 1,150 | 1,167.3 | 1,167.3 | 1,190.3 | 1,143 | 217,505 |
| June 12, 2025 | 1,214.4 | 1,175.9 | 1,175.9 | 1,219.9 | 1,173 | 218,676 |
| June 11, 2025 | 1,227 | 1,214.4 | 1,214.4 | 1,232.5 | 1,208 | 225,917 |
| June 10, 2025 | 1,238.9 | 1,225.6 | 1,225.6 | 1,240.7 | 1,220 | 207,107 |
| June 09, 2025 | 1,239.9 | 1,229.8 | 1,229.8 | 1,240.2 | 1,222.2 | 213,017 |
| June 06, 2025 | 1,236 | 1,234.2 | 1,234.2 | 1,245 | 1,217.3 | 379,333 |
| June 05, 2025 | 1,247.6 | 1,224.4 | 1,224.4 | 1,336 | 1,215.2 | 4.12M |
| June 04, 2025 | 1,228 | 1,224.5 | 1,224.5 | 1,235 | 1,220 | 127,293 |
| June 03, 2025 | 1,240 | 1,221.2 | 1,221.2 | 1,249.9 | 1,207.3 | 227,817 |
| June 02, 2025 | 1,237.1 | 1,230.9 | 1,230.9 | 1,242.3 | 1,215.3 | 151,456 |
| May 30, 2025 | 1,215.55 | 1,237.1 | 1,237.1 | 1,271 | 1,213.25 | 815,450 |