889.85
+18.35(+2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 874 | 889.85 | 889.85 | 896 | 867.4 | 60,879 |
| August 14, 2025 | 884.25 | 871.5 | 871.5 | 896.45 | 869.05 | 45,783 |
| August 13, 2025 | 868.9 | 884.25 | 884.25 | 894.9 | 861.7 | 135,170 |
| August 12, 2025 | 871.4 | 862.95 | 862.95 | 878.1 | 860.3 | 42,659 |
| August 11, 2025 | 864.75 | 867.4 | 867.4 | 871.25 | 856.2 | 47,189 |
| August 08, 2025 | 872.05 | 863.4 | 863.4 | 878.6 | 861 | 62,939 |
| August 07, 2025 | 876 | 874.5 | 874.5 | 880 | 865 | 66,540 |
| August 06, 2025 | 885.9 | 878.25 | 878.25 | 888.95 | 872.5 | 40,564 |
| August 05, 2025 | 878.55 | 882.55 | 882.55 | 885 | 871.75 | 47,492 |
| August 04, 2025 | 887.95 | 878.1 | 878.1 | 887.95 | 873.1 | 76,681 |
| August 01, 2025 | 906.8 | 884.35 | 884.35 | 906.8 | 883 | 107,008 |
| July 31, 2025 | 909.9 | 902.3 | 902.3 | 909.9 | 894.6 | 63,213 |
| July 30, 2025 | 914.8 | 912.3 | 912.3 | 923.3 | 908 | 46,869 |
| July 29, 2025 | 908 | 910.5 | 910.5 | 917.1 | 899.1 | 66,856 |
| July 28, 2025 | 930 | 908.3 | 908.3 | 930 | 905 | 72,680 |
| July 25, 2025 | 933.4 | 926.1 | 926.1 | 936 | 920 | 71,568 |
| July 24, 2025 | 932.8 | 933.3 | 933.3 | 944.4 | 930 | 69,315 |
| July 23, 2025 | 937.9 | 932.8 | 932.8 | 945.4 | 930.1 | 89,058 |
| July 22, 2025 | 943 | 936.6 | 933.6 | 949.9 | 935 | 104,650 |
| July 21, 2025 | 932 | 938.6 | 938.6 | 960.5 | 932 | 196,551 |
| July 18, 2025 | 998 | 959.6 | 959.6 | 998 | 956.2 | 478,485 |
| July 17, 2025 | 1,014.8 | 1,009.6 | 1,009.6 | 1,028 | 1,005.4 | 91,827 |
| July 16, 2025 | 1,003.2 | 1,012.3 | 1,012.3 | 1,022 | 1,003.2 | 93,238 |
| July 15, 2025 | 984.9 | 1,002.2 | 1,002.2 | 1,007.7 | 984.6 | 84,717 |
| July 14, 2025 | 985 | 984.2 | 984.2 | 988.8 | 975 | 52,389 |
| July 11, 2025 | 995 | 989.4 | 989.4 | 1,001.8 | 985.7 | 51,927 |
| July 10, 2025 | 993.6 | 1,001 | 1,001 | 1,005.2 | 992.6 | 74,227 |
| July 09, 2025 | 1,006 | 990.2 | 990.2 | 1,018 | 985.1 | 119,325 |
| July 08, 2025 | 1,011 | 1,003.2 | 1,003.2 | 1,014.4 | 995 | 87,416 |
| July 07, 2025 | 1,023.9 | 1,011 | 1,011 | 1,024.4 | 1,006 | 62,976 |
| July 04, 2025 | 1,019.8 | 1,019.2 | 1,019.2 | 1,034 | 1,007 | 92,338 |
| July 03, 2025 | 1,014.3 | 1,016.9 | 1,016.9 | 1,024.2 | 1,007.2 | 133,123 |
| July 02, 2025 | 1,026.8 | 1,012.7 | 1,012.7 | 1,026.8 | 1,003.2 | 94,851 |
| July 01, 2025 | 1,024.1 | 1,026.3 | 1,026.3 | 1,034.5 | 1,010 | 123,139 |
| June 30, 2025 | 1,011 | 1,023.75 | 1,023.75 | 1,039.9 | 1,007 | 331,207 |
| June 27, 2025 | 1,000 | 999.3 | 999.3 | 1,014 | 987.5 | 197,744 |
| June 26, 2025 | 993.9 | 993.95 | 993.95 | 1,002.85 | 987.55 | 118,703 |
| June 25, 2025 | 972 | 986.9 | 986.9 | 992.15 | 963.05 | 179,001 |
| June 24, 2025 | 999 | 965.35 | 965.35 | 999 | 962.55 | 307,453 |
| June 23, 2025 | 982 | 984.55 | 984.55 | 991.4 | 971.75 | 138,407 |
| June 20, 2025 | 1,002.8 | 981.25 | 981.25 | 1,017.4 | 969.1 | 511,733 |
| June 19, 2025 | 1,040.95 | 999.1 | 999.1 | 1,043.15 | 993.15 | 248,497 |
| June 18, 2025 | 1,051 | 1,045.5 | 1,045.5 | 1,061.3 | 1,034.05 | 188,063 |
| June 17, 2025 | 1,062.15 | 1,056.7 | 1,056.7 | 1,094.85 | 1,050.1 | 429,526 |
| June 16, 2025 | 1,070.7 | 1,062.15 | 1,062.15 | 1,085.25 | 1,043.3 | 368,241 |
| June 13, 2025 | 1,048 | 1,086.25 | 1,086.25 | 1,096.8 | 1,030.1 | 936,153 |
| June 12, 2025 | 1,031.95 | 1,077.6 | 1,077.6 | 1,158 | 1,027 | 8.34M |
| June 11, 2025 | 1,030 | 1,027 | 1,027 | 1,039.65 | 1,007 | 131,959 |
| June 10, 2025 | 1,050.85 | 1,027.85 | 1,027.85 | 1,060 | 1,024 | 198,086 |
| June 09, 2025 | 1,041 | 1,044.45 | 1,044.45 | 1,061 | 1,027.75 | 487,094 |
| June 06, 2025 | 966 | 1,021.35 | 1,021.35 | 1,025.1 | 966 | 1.3M |
| June 05, 2025 | 951.6 | 963.8 | 963.8 | 971 | 951.6 | 81,532 |
| June 04, 2025 | 955.05 | 949.75 | 949.75 | 964.45 | 945.95 | 83,988 |
| June 03, 2025 | 961.75 | 954.15 | 954.15 | 970 | 950 | 116,988 |
| June 02, 2025 | 955 | 957.7 | 957.7 | 972 | 945.15 | 90,686 |
| May 30, 2025 | 961.5 | 949.25 | 949.25 | 970.65 | 945.05 | 103,267 |
| May 29, 2025 | 966.95 | 960 | 960 | 976.8 | 951 | 136,648 |
| May 28, 2025 | 954 | 966.9 | 966.9 | 971 | 953.3 | 73,329 |
| May 27, 2025 | 960.5 | 950.45 | 950.45 | 969.25 | 944.05 | 138,413 |
| May 26, 2025 | 967 | 958.7 | 958.7 | 978.5 | 946.9 | 76,563 |