889.15
+7.8(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 883 | 889.15 | 889.15 | 900.15 | 883 | 26,940 |
| August 14, 2025 | 907.75 | 881.35 | 881.35 | 907.75 | 875 | 18,988 |
| August 13, 2025 | 893.95 | 894.4 | 894.4 | 898.2 | 885.05 | 14,739 |
| August 12, 2025 | 879.15 | 885.1 | 885.1 | 901.7 | 879.15 | 18,120 |
| August 11, 2025 | 880.85 | 879.15 | 879.15 | 897.55 | 868.45 | 26,452 |
| August 08, 2025 | 885.25 | 876.5 | 876.5 | 905.55 | 872.3 | 53,709 |
| August 07, 2025 | 915.8 | 886.25 | 886.25 | 915.8 | 877.8 | 66,167 |
| August 06, 2025 | 913.7 | 915.8 | 915.8 | 925 | 911.35 | 20,032 |
| August 05, 2025 | 920 | 913.7 | 913.7 | 928.25 | 910.7 | 20,907 |
| August 04, 2025 | 978 | 918.2 | 918.2 | 978 | 912.2 | 52,191 |
| August 01, 2025 | 1,000 | 967.5 | 967.5 | 1,005 | 940.3 | 77,449 |
| July 31, 2025 | 990 | 998.9 | 998.9 | 1,010 | 968.35 | 47,642 |
| July 30, 2025 | 994.9 | 996.1 | 996.1 | 1,005 | 969.65 | 56,361 |
| July 29, 2025 | 979 | 987.4 | 987.4 | 999.9 | 958.4 | 76,963 |
| July 28, 2025 | 994 | 951.5 | 951.5 | 1,001.6 | 945.15 | 69,962 |
| July 25, 2025 | 980 | 996.45 | 996.45 | 1,017 | 972.75 | 143,281 |
| July 24, 2025 | 959 | 979.75 | 979.75 | 1,027 | 952.55 | 251,572 |
| July 23, 2025 | 934.95 | 953.6 | 953.6 | 959.25 | 931 | 56,397 |
| July 22, 2025 | 947.95 | 931.5 | 931.5 | 948 | 918.8 | 42,548 |
| July 21, 2025 | 905 | 938.8 | 938.8 | 949.95 | 888 | 122,170 |
| July 18, 2025 | 907 | 897.55 | 897.55 | 910 | 890 | 23,958 |
| July 17, 2025 | 900.2 | 899.95 | 899.95 | 904.8 | 889.95 | 20,509 |
| July 16, 2025 | 911.9 | 900.2 | 900.2 | 914.3 | 892 | 16,084 |
| July 15, 2025 | 876.3 | 907.25 | 907.25 | 910.4 | 876.3 | 23,190 |
| July 14, 2025 | 881.5 | 876.3 | 876.3 | 882.55 | 869.3 | 15,669 |
| July 11, 2025 | 891.6 | 882.85 | 882.85 | 898.2 | 880.15 | 35,620 |
| July 10, 2025 | 904.9 | 896.15 | 896.15 | 910 | 890 | 22,082 |
| July 09, 2025 | 910.8 | 904.7 | 904.7 | 910.8 | 901.15 | 17,638 |
| July 08, 2025 | 913.3 | 903.45 | 903.45 | 916.7 | 897.15 | 34,866 |
| July 07, 2025 | 926.75 | 913.3 | 913.3 | 928.2 | 904.25 | 19,537 |
| July 04, 2025 | 915.5 | 926.85 | 926.85 | 933 | 905.45 | 48,340 |
| July 03, 2025 | 912.6 | 908.6 | 908.6 | 915.25 | 900 | 30,045 |
| July 02, 2025 | 903.8 | 905.8 | 905.8 | 917 | 901.15 | 23,879 |
| July 01, 2025 | 916.4 | 903.8 | 903.8 | 917.1 | 901 | 21,935 |
| June 30, 2025 | 917 | 909.55 | 909.55 | 924.9 | 904.75 | 37,763 |
| June 27, 2025 | 920.6 | 917.25 | 917.25 | 937.85 | 913.45 | 30,111 |
| June 26, 2025 | 922.7 | 915.45 | 915.45 | 928 | 912.8 | 22,098 |
| June 25, 2025 | 914.9 | 919.75 | 919.75 | 933.6 | 912 | 54,593 |
| June 24, 2025 | 911 | 909.65 | 909.65 | 926 | 905.75 | 28,436 |
| June 23, 2025 | 882.05 | 910.15 | 910.15 | 917 | 882.05 | 33,024 |
| June 20, 2025 | 902 | 892.35 | 892.35 | 908.3 | 885.5 | 39,670 |
| June 19, 2025 | 924 | 903.1 | 903.1 | 930.95 | 897 | 42,202 |
| June 18, 2025 | 918.75 | 919.75 | 919.75 | 940 | 910.05 | 37,684 |
| June 17, 2025 | 929.85 | 916.7 | 916.7 | 938 | 910.05 | 47,947 |
| June 16, 2025 | 929 | 929.85 | 929.85 | 936.25 | 909.3 | 42,896 |
| June 13, 2025 | 900 | 928.8 | 928.8 | 959.95 | 899.9 | 51,429 |
| June 12, 2025 | 950.9 | 933.7 | 933.7 | 960.9 | 928.5 | 49,040 |
| June 11, 2025 | 988.05 | 954.95 | 954.95 | 999 | 950 | 99,061 |
| June 10, 2025 | 970.95 | 979.95 | 979.95 | 1,010.2 | 965.45 | 256,552 |
| June 09, 2025 | 952 | 954.35 | 954.35 | 969 | 936 | 62,543 |
| June 06, 2025 | 944.7 | 937.15 | 937.15 | 967.7 | 930.6 | 68,877 |
| June 05, 2025 | 952.65 | 940.1 | 940.1 | 960 | 935 | 40,769 |
| June 04, 2025 | 930 | 951.35 | 951.35 | 960 | 930 | 45,663 |
| June 03, 2025 | 959.9 | 933.6 | 933.6 | 979.95 | 930.3 | 70,680 |
| June 02, 2025 | 885 | 957.85 | 957.85 | 967 | 870.05 | 157,205 |
| May 30, 2025 | 902.25 | 879.9 | 879.9 | 909.45 | 866.6 | 30,241 |
| May 29, 2025 | 896 | 900 | 900 | 908 | 890.45 | 26,257 |
| May 28, 2025 | 901.5 | 890.45 | 890.45 | 907.9 | 885.05 | 16,286 |
| May 27, 2025 | 912.5 | 899.25 | 899.25 | 918.2 | 890.1 | 27,987 |
| May 26, 2025 | 903.3 | 910.2 | 910.2 | 925.2 | 903.3 | 34,101 |