840.95
+32.95(+4.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 818.5 | 840.95 | 840.95 | 843 | 813 | 19,318 |
| August 14, 2025 | 800.05 | 808 | 808 | 810.85 | 796.2 | 5,441 |
| August 13, 2025 | 801.95 | 796.05 | 796.05 | 804.05 | 793 | 7,275 |
| August 12, 2025 | 805.35 | 800.25 | 800.25 | 812.7 | 792.2 | 7,079 |
| August 11, 2025 | 820.95 | 804.35 | 804.35 | 820.95 | 801 | 9,652 |
| August 08, 2025 | 820.5 | 821.85 | 821.85 | 831 | 813.6 | 8,413 |
| August 07, 2025 | 830.75 | 820.5 | 820.5 | 830.75 | 814 | 9,871 |
| August 06, 2025 | 849 | 832.15 | 832.15 | 880 | 829 | 26,393 |
| August 05, 2025 | 845 | 838.1 | 838.1 | 880 | 831 | 54,759 |
| August 04, 2025 | 831.55 | 844.8 | 844.8 | 848.8 | 822 | 9,402 |
| August 01, 2025 | 842.1 | 831.55 | 831.55 | 845.45 | 825.8 | 15,509 |
| July 31, 2025 | 836 | 842.1 | 842.1 | 848.9 | 825.3 | 9,470 |
| July 30, 2025 | 841.1 | 846.85 | 846.85 | 852 | 839 | 9,016 |
| July 29, 2025 | 825 | 839.7 | 839.7 | 850 | 816.2 | 12,995 |
| July 28, 2025 | 861.5 | 834.8 | 826.8 | 869.9 | 830.05 | 15,538 |
| July 25, 2025 | 879.85 | 852.85 | 844.68 | 880 | 850.4 | 18,402 |
| July 24, 2025 | 889.95 | 880.9 | 872.46 | 893.45 | 870.25 | 10,900 |
| July 23, 2025 | 890.25 | 889.95 | 881.42 | 895.05 | 883.4 | 9,161 |
| July 22, 2025 | 879.1 | 885.9 | 877.41 | 894.85 | 879.1 | 17,565 |
| July 21, 2025 | 897 | 878.7 | 870.28 | 897 | 876.8 | 9,143 |
| July 18, 2025 | 896 | 887.6 | 879.09 | 898 | 883.75 | 12,347 |
| July 17, 2025 | 895 | 891.55 | 883.01 | 918.45 | 885 | 101,033 |
| July 16, 2025 | 872 | 878.45 | 870.03 | 885.45 | 866.35 | 20,476 |
| 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 |