860.50
+0.3(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 855 | 860.5 | 860.5 | 869 | 851 | 64,975 |
| August 21, 2025 | 839.3 | 860.2 | 860.2 | 862.4 | 839.3 | 70,220 |
| August 20, 2025 | 846.5 | 839.3 | 839.3 | 869 | 833 | 89,990 |
| August 19, 2025 | 862.4 | 847.8 | 847.8 | 868.5 | 843.1 | 72,650 |
| August 18, 2025 | 880 | 873.7 | 873.7 | 894 | 830 | 136,644 |
| August 14, 2025 | 883.2 | 871 | 871 | 885 | 852.4 | 97,990 |
| August 13, 2025 | 820 | 886.3 | 886.3 | 886.3 | 816 | 165,551 |
| August 12, 2025 | 855 | 844.1 | 844.1 | 874 | 843.6 | 204,333 |
| August 11, 2025 | 888 | 888 | 888 | 914.7 | 888 | 148,686 |
| August 08, 2025 | 934.7 | 934.7 | 934.7 | 934.7 | 934.7 | 51,575 |
| August 07, 2025 | 980.6 | 983.8 | 983.8 | 1,009 | 951.5 | 212,721 |
| August 06, 2025 | 1,032.4 | 1,001.5 | 1,001.5 | 1,050 | 997.1 | 136,560 |
| August 05, 2025 | 1,051.3 | 1,032.4 | 1,032.4 | 1,052 | 1,010 | 118,962 |
| August 04, 2025 | 1,000 | 1,032 | 1,032 | 1,049.9 | 972.1 | 160,402 |
| August 01, 2025 | 1,050 | 1,001.3 | 1,001.3 | 1,050 | 975 | 268,205 |
| July 31, 2025 | 930 | 1,002.9 | 1,002.9 | 1,002.9 | 925.15 | 322,231 |
| July 30, 2025 | 909.6 | 955.15 | 955.15 | 955.15 | 909.6 | 268,863 |
| July 29, 2025 | 875.05 | 909.7 | 909.7 | 918 | 870 | 80,355 |
| July 28, 2025 | 901 | 891.85 | 891.85 | 909.5 | 870.3 | 106,095 |
| July 25, 2025 | 911 | 913.2 | 913.2 | 925 | 886.65 | 138,294 |
| July 24, 2025 | 943 | 925.35 | 925.35 | 943 | 915 | 97,723 |
| July 23, 2025 | 939 | 937.95 | 937.95 | 943.9 | 921 | 117,363 |
| July 22, 2025 | 924.85 | 932.6 | 932.6 | 934.9 | 902.7 | 154,402 |
| July 21, 2025 | 915.45 | 917.25 | 917.25 | 922 | 895 | 123,503 |
| July 18, 2025 | 895 | 906.8 | 906.8 | 912 | 875 | 145,785 |
| July 17, 2025 | 899.9 | 903.7 | 903.7 | 916 | 889 | 327,629 |
| July 16, 2025 | 870.3 | 886 | 886 | 899 | 855 | 191,527 |
| July 15, 2025 | 841 | 870.3 | 870.3 | 872.8 | 840 | 148,536 |
| July 14, 2025 | 848 | 842.8 | 842.8 | 860 | 828 | 115,745 |
| July 11, 2025 | 836.7 | 854.5 | 854.5 | 860 | 828.15 | 167,915 |
| July 10, 2025 | 833 | 836.7 | 836.7 | 840 | 820.1 | 70,424 |
| July 09, 2025 | 825.95 | 825.1 | 825.1 | 826.7 | 814.85 | 61,274 |
| July 08, 2025 | 823.15 | 814.85 | 814.85 | 828.85 | 810 | 50,002 |
| July 07, 2025 | 819 | 818.1 | 818.1 | 829.4 | 798.55 | 60,842 |
| July 04, 2025 | 826 | 819 | 819 | 826 | 815.15 | 43,552 |
| July 03, 2025 | 832.7 | 819.8 | 819.8 | 834.3 | 812 | 43,596 |
| July 02, 2025 | 829 | 824.15 | 824.15 | 838.95 | 810 | 76,524 |
| July 01, 2025 | 857 | 832.65 | 832.65 | 857 | 825.25 | 159,550 |
| June 30, 2025 | 803.95 | 832.4 | 832.4 | 832.4 | 799 | 188,542 |
| June 27, 2025 | 801 | 792.8 | 792.8 | 809 | 785.6 | 109,191 |
| June 26, 2025 | 798 | 800.4 | 800.4 | 805 | 780 | 196,890 |
| June 25, 2025 | 800 | 797.1 | 797.1 | 810 | 783.45 | 169,968 |
| June 24, 2025 | 758.1 | 783.45 | 783.45 | 789 | 758.1 | 156,039 |
| June 23, 2025 | 750 | 758.5 | 758.5 | 769 | 735 | 109,107 |
| June 20, 2025 | 752.75 | 755.4 | 755.4 | 766 | 744 | 145,998 |
| June 19, 2025 | 784.05 | 752.75 | 752.75 | 785.5 | 748.1 | 96,967 |
| June 18, 2025 | 772.95 | 784.05 | 784.05 | 793.45 | 745 | 225,482 |
| June 17, 2025 | 774.8 | 765.9 | 765.9 | 779.8 | 762 | 201,165 |
| June 16, 2025 | 731 | 749.85 | 749.85 | 754.8 | 715 | 521,666 |
| June 13, 2025 | 730 | 724.7 | 724.7 | 739.45 | 679.85 | 1.1M |
| June 12, 2025 | 768 | 746.95 | 746.95 | 776 | 741.35 | 249,745 |
| June 11, 2025 | 774.9 | 767.7 | 767.7 | 785 | 754.4 | 355,620 |
| June 10, 2025 | 790.4 | 773.85 | 773.85 | 792 | 768.65 | 346,948 |
| June 09, 2025 | 802 | 785.55 | 785.55 | 814.4 | 781.2 | 602,489 |
| June 06, 2025 | 765 | 792.4 | 792.4 | 798.1 | 763.05 | 991,216 |
| June 05, 2025 | 774.2 | 765.05 | 765.05 | 777.7 | 761.9 | 220,445 |
| June 04, 2025 | 763.9 | 772.65 | 772.65 | 783.6 | 756.2 | 450,712 |
| June 03, 2025 | 760 | 760.85 | 760.85 | 774.35 | 755.5 | 290,601 |
| June 02, 2025 | 753.55 | 760.8 | 760.8 | 771 | 738.2 | 491,598 |
| May 30, 2025 | 753.3 | 752.15 | 752.15 | 769.7 | 745.45 | 628,084 |