904.55
-19.25(-2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 918 | 904.55 | 904.55 | 927 | 900 | 81,759 |
| August 21, 2025 | 901 | 923.8 | 923.8 | 949.9 | 899 | 454,663 |
| August 20, 2025 | 906.25 | 898.8 | 898.8 | 916.3 | 895 | 147,285 |
| August 19, 2025 | 891.95 | 910.75 | 910.75 | 919.8 | 880 | 168,541 |
| August 18, 2025 | 845 | 890 | 890 | 920 | 844.1 | 463,727 |
| August 14, 2025 | 846 | 833.45 | 833.45 | 849 | 830.2 | 28,193 |
| August 13, 2025 | 848.75 | 846 | 846 | 851.9 | 842.95 | 30,749 |
| August 12, 2025 | 847.4 | 841.1 | 841.1 | 858.9 | 838.5 | 60,235 |
| August 11, 2025 | 834.3 | 841.95 | 841.95 | 845 | 822 | 65,281 |
| August 08, 2025 | 854.1 | 839.15 | 839.15 | 859.9 | 831.4 | 39,151 |
| August 07, 2025 | 840 | 852.5 | 852.5 | 858 | 833.45 | 82,025 |
| August 06, 2025 | 855 | 844.7 | 844.7 | 861.75 | 832.8 | 58,164 |
| August 05, 2025 | 863.1 | 857.7 | 857.7 | 871.15 | 854.55 | 57,021 |
| August 04, 2025 | 859.45 | 863.1 | 863.1 | 870 | 845.75 | 75,884 |
| August 01, 2025 | 866.5 | 854.1 | 854.1 | 883.7 | 849.65 | 71,657 |
| July 31, 2025 | 872 | 868.4 | 868.4 | 879 | 862.05 | 189,669 |
| July 30, 2025 | 894.9 | 885.7 | 885.7 | 902.65 | 883 | 39,373 |
| July 29, 2025 | 888.9 | 887.8 | 887.8 | 898.6 | 877.6 | 66,010 |
| July 28, 2025 | 902 | 891.35 | 891.35 | 905 | 888 | 59,278 |
| July 25, 2025 | 924.85 | 908 | 908 | 924.85 | 901.1 | 58,009 |
| July 24, 2025 | 935 | 928.1 | 928.1 | 943.65 | 924.85 | 64,255 |
| July 23, 2025 | 945.9 | 942.15 | 942.15 | 946 | 934 | 41,475 |
| July 22, 2025 | 955 | 942.35 | 942.35 | 958.7 | 940.1 | 58,710 |
| July 21, 2025 | 961.8 | 951.85 | 951.85 | 962.55 | 948 | 50,714 |
| July 18, 2025 | 966.95 | 958.3 | 958.3 | 967 | 952 | 71,299 |
| July 17, 2025 | 952.5 | 961.75 | 961.75 | 975.05 | 948.7 | 198,471 |
| July 16, 2025 | 942 | 946.15 | 946.15 | 949.7 | 936.35 | 86,752 |
| July 15, 2025 | 930.8 | 939.65 | 939.65 | 943.35 | 930.25 | 63,628 |
| July 14, 2025 | 933.2 | 928.55 | 928.55 | 938.7 | 926.1 | 80,734 |
| July 11, 2025 | 939.05 | 933.35 | 933.35 | 945.7 | 930.5 | 78,546 |
| July 10, 2025 | 939.95 | 941.25 | 941.25 | 948 | 937.45 | 79,083 |
| July 09, 2025 | 940 | 938.2 | 938.2 | 951.45 | 936 | 80,187 |
| July 08, 2025 | 937.1 | 941.95 | 941.95 | 951.1 | 933.2 | 103,598 |
| July 07, 2025 | 952.85 | 941.2 | 941.2 | 966.9 | 933.3 | 155,865 |
| July 04, 2025 | 951 | 953.2 | 953.2 | 957.85 | 945 | 69,499 |
| July 03, 2025 | 957.95 | 951.1 | 951.1 | 964.35 | 950 | 76,136 |
| July 02, 2025 | 968.65 | 957.7 | 957.7 | 971.8 | 950.05 | 93,282 |
| July 01, 2025 | 971 | 966.55 | 966.55 | 979 | 963 | 97,246 |
| June 30, 2025 | 970 | 970 | 970 | 981.5 | 962.15 | 126,736 |
| June 27, 2025 | 970.05 | 967.1 | 967.1 | 982 | 965.25 | 134,549 |
| June 26, 2025 | 983 | 966.8 | 966.8 | 993 | 964.1 | 184,060 |
| June 25, 2025 | 959.65 | 977.55 | 977.55 | 990 | 958.8 | 239,837 |
| June 24, 2025 | 953.5 | 953.95 | 953.95 | 968.9 | 952.05 | 137,163 |
| June 23, 2025 | 939 | 943.25 | 943.25 | 947.4 | 933.3 | 82,347 |
| June 20, 2025 | 924.1 | 945.45 | 945.45 | 949.7 | 922 | 170,608 |
| June 19, 2025 | 958 | 927.9 | 927.9 | 971.55 | 924.4 | 180,491 |
| June 18, 2025 | 974.05 | 959.5 | 959.5 | 984.7 | 955 | 187,253 |
| June 17, 2025 | 987 | 974.55 | 974.55 | 998.7 | 969.9 | 169,084 |
| June 16, 2025 | 981.9 | 981.1 | 981.1 | 992.9 | 958.05 | 249,833 |
| June 13, 2025 | 967 | 975.05 | 975.05 | 992 | 967 | 249,087 |
| June 12, 2025 | 1,009 | 1,000.55 | 1,000.55 | 1,038 | 993.5 | 578,761 |
| June 11, 2025 | 991 | 1,004.7 | 1,004.7 | 1,029.5 | 990.9 | 487,378 |
| June 10, 2025 | 980.95 | 984.85 | 984.85 | 1,018.8 | 980.95 | 555,698 |
| June 09, 2025 | 971.05 | 975.15 | 975.15 | 985 | 966 | 240,081 |
| June 06, 2025 | 976.7 | 966.45 | 966.45 | 983.7 | 962.4 | 225,743 |
| June 05, 2025 | 954 | 972.45 | 972.45 | 1,047.9 | 954 | 1.29M |
| June 04, 2025 | 925 | 949.7 | 949.7 | 957.5 | 915.8 | 260,753 |
| June 03, 2025 | 948.8 | 926.9 | 926.9 | 951.05 | 924.1 | 135,817 |
| June 02, 2025 | 935 | 943.6 | 943.6 | 988 | 923.65 | 530,658 |
| May 30, 2025 | 927 | 938.6 | 938.6 | 968.7 | 910 | 482,379 |