864.60
-17.85(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 887.8 | 864.6 | 864.6 | 888.3 | 862 | 22,700 |
| July 14, 2025 | 885 | 882.45 | 882.45 | 889.3 | 871.2 | 11,011 |
| July 11, 2025 | 892 | 881.2 | 881.2 | 894.6 | 870.6 | 13,182 |
| July 10, 2025 | 884 | 892.15 | 892.15 | 902.3 | 884 | 25,809 |
| July 09, 2025 | 886 | 882.95 | 882.95 | 893.1 | 878.1 | 11,810 |
| July 08, 2025 | 886 | 888.6 | 888.6 | 892.85 | 883.6 | 7,131 |
| July 07, 2025 | 900.45 | 891.45 | 891.45 | 906.45 | 889 | 18,978 |
| July 04, 2025 | 912.9 | 909.55 | 909.55 | 916.15 | 902.5 | 15,689 |
| July 03, 2025 | 909 | 906.4 | 906.4 | 914.95 | 898.25 | 21,132 |
| July 02, 2025 | 906.6 | 902.9 | 902.9 | 912 | 892.85 | 31,032 |
| July 01, 2025 | 945 | 906.6 | 906.6 | 945 | 901.25 | 34,532 |
| June 30, 2025 | 906.2 | 918.85 | 918.85 | 928.4 | 901 | 60,369 |
| June 27, 2025 | 867 | 906.15 | 906.15 | 948 | 865 | 291,355 |
| June 26, 2025 | 903.7 | 864.6 | 864.6 | 908.7 | 860 | 65,100 |
| June 25, 2025 | 930.05 | 903.7 | 903.7 | 939.8 | 895.5 | 103,449 |
| June 24, 2025 | 933.9 | 938.2 | 938.2 | 954.6 | 933.9 | 11,944 |
| June 23, 2025 | 921 | 928.25 | 928.25 | 938.9 | 915 | 14,642 |
| June 20, 2025 | 935.9 | 921.2 | 921.2 | 958.3 | 916 | 30,514 |
| June 19, 2025 | 967.8 | 928.45 | 928.45 | 979.65 | 922.1 | 35,034 |
| June 18, 2025 | 1,003.9 | 960.1 | 960.1 | 1,034.8 | 951.5 | 153,449 |
| June 17, 2025 | 900 | 1,003.25 | 1,003.25 | 1,049 | 900 | 445,557 |
| June 16, 2025 | 904.85 | 902.45 | 902.45 | 914.4 | 880 | 11,362 |
| June 13, 2025 | 876.25 | 904.1 | 904.1 | 916.1 | 876.25 | 12,725 |
| June 12, 2025 | 940.7 | 901.75 | 901.75 | 940.7 | 900 | 14,984 |
| June 11, 2025 | 967.7 | 926.8 | 926.8 | 967.7 | 920.55 | 20,788 |
| June 10, 2025 | 930.5 | 942.7 | 942.7 | 968.75 | 930.5 | 20,309 |
| June 09, 2025 | 901.5 | 930.5 | 930.5 | 947.7 | 901.5 | 19,711 |
| June 06, 2025 | 902 | 903.7 | 903.7 | 913 | 900.1 | 6,082 |
| June 05, 2025 | 901.95 | 902.15 | 902.15 | 909.8 | 900 | 8,369 |
| June 04, 2025 | 902 | 902.05 | 902.05 | 910.15 | 900 | 7,213 |
| June 03, 2025 | 914 | 904.3 | 904.3 | 919.8 | 900 | 13,874 |
| June 02, 2025 | 900 | 915.05 | 915.05 | 920 | 900 | 12,114 |
| May 30, 2025 | 902.25 | 905.6 | 905.6 | 938.8 | 900 | 37,895 |
| May 29, 2025 | 896.9 | 900.2 | 900.2 | 919 | 890.05 | 31,750 |
| May 28, 2025 | 858.95 | 888.9 | 888.9 | 895 | 855.55 | 30,525 |
| May 27, 2025 | 844.45 | 850.45 | 850.45 | 865.05 | 830.5 | 32,766 |
| May 26, 2025 | 838.95 | 840.25 | 840.25 | 857.95 | 835.25 | 7,226 |
| May 23, 2025 | 840.05 | 841.2 | 841.2 | 851.95 | 837.05 | 4,617 |
| May 22, 2025 | 841.4 | 844.65 | 844.65 | 864.65 | 839.35 | 16,227 |
| May 21, 2025 | 824.8 | 839.3 | 839.3 | 847.9 | 820 | 14,011 |
| May 20, 2025 | 835 | 824.85 | 824.85 | 845 | 822.05 | 10,044 |
| May 19, 2025 | 816.5 | 831.95 | 831.95 | 834.9 | 814.9 | 8,134 |
| May 16, 2025 | 839.8 | 814.3 | 814.3 | 839.9 | 810.35 | 14,643 |
| May 15, 2025 | 780.1 | 832.25 | 832.25 | 848.7 | 780.1 | 85,169 |
| May 14, 2025 | 775.15 | 778.75 | 778.75 | 791.95 | 774.2 | 4,185 |
| May 13, 2025 | 760.8 | 780.4 | 780.4 | 788 | 760.8 | 7,447 |
| May 12, 2025 | 807.55 | 771.6 | 771.6 | 809 | 766.05 | 32,662 |
| May 09, 2025 | 713 | 739.15 | 739.15 | 745.45 | 713 | 12,038 |
| May 08, 2025 | 728.65 | 737.35 | 737.35 | 751 | 727.25 | 15,268 |
| May 07, 2025 | 705.1 | 726.85 | 726.85 | 733 | 705.1 | 12,976 |
| May 06, 2025 | 715 | 710.6 | 710.6 | 721.95 | 699.15 | 12,327 |
| May 05, 2025 | 732.7 | 712.15 | 712.15 | 740.65 | 702.35 | 37,833 |
| May 02, 2025 | 730 | 738 | 738 | 744.7 | 725 | 12,542 |
| April 30, 2025 | 735.9 | 739.5 | 739.5 | 750 | 725 | 17,569 |
| April 29, 2025 | 710.45 | 734.15 | 734.15 | 741 | 704 | 24,505 |
| April 28, 2025 | 690.5 | 706.9 | 706.9 | 714.4 | 690.5 | 15,422 |
| April 25, 2025 | 720 | 695.6 | 695.6 | 720.9 | 688 | 16,170 |
| April 24, 2025 | 727.9 | 719.05 | 719.05 | 734.9 | 711.95 | 12,409 |
| April 23, 2025 | 717.05 | 726.5 | 726.5 | 733.9 | 708.8 | 14,862 |
| April 22, 2025 | 725.95 | 715.55 | 715.55 | 738.8 | 708 | 20,338 |