816.25
-9.45(-1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 824 | 816.8 | 816.8 | 826 | 815.7 | 5.1M |
| August 21, 2025 | 828.95 | 825.7 | 825.7 | 833.25 | 824.05 | 4.4M |
| August 20, 2025 | 828.7 | 828.95 | 828.95 | 831.9 | 827.4 | 4.49M |
| August 19, 2025 | 827.5 | 830.4 | 830.4 | 831 | 825.8 | 5.08M |
| August 18, 2025 | 836 | 827.65 | 827.65 | 838 | 825.15 | 6.14M |
| August 14, 2025 | 822 | 826.55 | 826.55 | 828 | 819.1 | 7.09M |
| August 13, 2025 | 822.65 | 821.85 | 821.85 | 824.95 | 820.65 | 4.45M |
| August 12, 2025 | 824.95 | 820.6 | 820.6 | 825.5 | 820 | 7.99M |
| August 11, 2025 | 808 | 823.45 | 823.45 | 825 | 808 | 15.24M |
| August 08, 2025 | 805 | 804.3 | 804.3 | 807.8 | 790 | 15.71M |
| August 07, 2025 | 801.1 | 805.15 | 805.15 | 806.65 | 793.4 | 7.09M |
| August 06, 2025 | 800.95 | 805.15 | 805.15 | 810.2 | 799 | 7.41M |
| August 05, 2025 | 798 | 800.6 | 800.6 | 804.05 | 796.3 | 7.38M |
| August 04, 2025 | 794.5 | 795.7 | 795.7 | 797.2 | 786.55 | 8.82M |
| August 01, 2025 | 795.7 | 794 | 794 | 801 | 792 | 15.47M |
| July 31, 2025 | 795.1 | 796.55 | 796.55 | 803.8 | 792.55 | 11.36M |
| July 30, 2025 | 798.95 | 802.9 | 802.9 | 803 | 796.2 | 7.23M |
| July 29, 2025 | 796.2 | 799.2 | 799.2 | 800 | 793.1 | 7.83M |
| July 28, 2025 | 806.55 | 797.15 | 797.15 | 808.95 | 796 | 7.73M |
| July 25, 2025 | 815 | 806.55 | 806.55 | 819.2 | 805.5 | 6.73M |
| July 24, 2025 | 820 | 815.7 | 815.7 | 821.95 | 810.65 | 10.12M |
| July 23, 2025 | 812.5 | 820.65 | 820.65 | 825.2 | 811.5 | 15.47M |
| July 22, 2025 | 827.5 | 815 | 815 | 828.05 | 814 | 7.85M |
| July 21, 2025 | 823 | 824.2 | 824.2 | 827.35 | 817.95 | 8.85M |
| July 18, 2025 | 832 | 823.35 | 823.35 | 832.65 | 820.25 | 15.39M |
| July 17, 2025 | 838.4 | 829 | 829 | 842.5 | 826.35 | 23.07M |
| July 16, 2025 | 816 | 831.7 | 831.7 | 834.2 | 815.3 | 16.46M |
| July 15, 2025 | 811 | 816.45 | 816.45 | 821 | 810.5 | 9.3M |
| July 14, 2025 | 809.8 | 808.85 | 808.85 | 815.5 | 808 | 6.94M |
| July 11, 2025 | 807.55 | 808.65 | 808.65 | 812.55 | 804.55 | 6.2M |
| July 10, 2025 | 811.3 | 808 | 808 | 815.5 | 806.9 | 12.18M |
| July 09, 2025 | 810 | 810.95 | 810.95 | 812.45 | 809 | 4.1M |
| July 08, 2025 | 807.9 | 812.65 | 812.65 | 813.55 | 805.35 | 5.93M |
| July 07, 2025 | 811.2 | 806.85 | 806.85 | 812.65 | 805.15 | 4.46M |
| July 04, 2025 | 808.75 | 811.85 | 811.85 | 813.85 | 804.1 | 4.32M |
| July 03, 2025 | 813.5 | 807.1 | 807.1 | 814.5 | 805.8 | 7.02M |
| July 02, 2025 | 821 | 812.9 | 812.9 | 824.05 | 809 | 6.66M |
| July 01, 2025 | 820 | 820.3 | 820.3 | 824.9 | 813.25 | 11.46M |
| June 30, 2025 | 809 | 820.35 | 820.35 | 821 | 807.05 | 19.65M |
| June 27, 2025 | 805 | 805.4 | 805.4 | 809.45 | 802.65 | 19.37M |
| June 26, 2025 | 802 | 797.05 | 797.05 | 803.35 | 791.4 | 24.7M |
| June 25, 2025 | 799.5 | 800.05 | 800.05 | 803.8 | 796.1 | 6.53M |
| June 24, 2025 | 799 | 795.4 | 795.4 | 806.65 | 793.65 | 11.4M |
| June 23, 2025 | 790 | 790.2 | 790.2 | 794.95 | 788.5 | 5.55M |
| June 20, 2025 | 787.5 | 796.15 | 796.15 | 799.45 | 786.1 | 11.37M |
| June 19, 2025 | 792.35 | 785.1 | 785.1 | 793.25 | 781.7 | 11.82M |
| June 18, 2025 | 792.5 | 791.9 | 791.9 | 795.5 | 788.35 | 5.71M |
| June 17, 2025 | 794 | 792.3 | 792.3 | 798.85 | 790.55 | 7.75M |
| June 16, 2025 | 792.5 | 792.5 | 792.5 | 795.4 | 786.15 | 8.08M |
| June 13, 2025 | 786.25 | 792.35 | 792.35 | 796.3 | 786.25 | 11.38M |
| June 12, 2025 | 816 | 805.95 | 805.95 | 816.5 | 801.2 | 13.45M |
| June 11, 2025 | 817 | 815.05 | 815.05 | 820.6 | 813.05 | 7.2M |
| June 10, 2025 | 821 | 817.05 | 817.05 | 822.05 | 814.6 | 6.56M |
| June 09, 2025 | 817.4 | 820.05 | 820.05 | 824.5 | 815.7 | 12.79M |
| June 06, 2025 | 806.65 | 813.05 | 813.05 | 816.45 | 803.1 | 17.16M |
| June 05, 2025 | 808.7 | 806 | 806 | 811.7 | 802.85 | 13.59M |
| June 04, 2025 | 817 | 806.5 | 806.5 | 817 | 805.25 | 9.61M |
| June 03, 2025 | 816.2 | 809.8 | 809.8 | 818.4 | 805.15 | 14.25M |
| June 02, 2025 | 812.85 | 813.65 | 813.65 | 822.55 | 809.2 | 26.89M |
| May 30, 2025 | 798 | 812.3 | 812.3 | 814.5 | 792.6 | 22.03M |