897.80
+29.65(+3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 875 | 897.8 | 897.8 | 918 | 857.5 | 117,507 |
| August 21, 2025 | 862.8 | 868.15 | 868.15 | 887.7 | 857.25 | 91,070 |
| August 20, 2025 | 866 | 859.25 | 859.25 | 872.95 | 855.9 | 19,886 |
| August 19, 2025 | 850.2 | 858.1 | 858.1 | 864.8 | 845.3 | 36,419 |
| August 18, 2025 | 876.5 | 850.2 | 850.2 | 878.9 | 845.35 | 21,299 |
| August 14, 2025 | 880 | 856.8 | 856.8 | 887.1 | 846.9 | 161,356 |
| August 13, 2025 | 815.2 | 845.8 | 845.8 | 859.95 | 805 | 149,348 |
| August 12, 2025 | 807.4 | 815.2 | 815.2 | 860.05 | 797.4 | 76,196 |
| August 11, 2025 | 803.3 | 795.5 | 795.5 | 812.95 | 780.1 | 15,517 |
| August 08, 2025 | 792 | 793.35 | 793.35 | 804.2 | 790.05 | 5,468 |
| August 07, 2025 | 771.75 | 800.35 | 800.35 | 808.45 | 755 | 15,274 |
| August 06, 2025 | 799.85 | 781.25 | 781.25 | 800 | 752.55 | 38,927 |
| August 05, 2025 | 788.55 | 796.15 | 796.15 | 800 | 781 | 15,939 |
| August 04, 2025 | 788.1 | 794.3 | 794.3 | 801.45 | 788 | 9,880 |
| August 01, 2025 | 800.1 | 791.85 | 791.85 | 810.05 | 786.4 | 68,938 |
| July 31, 2025 | 801 | 796.15 | 796.15 | 819 | 787.55 | 38,487 |
| July 30, 2025 | 796 | 811.15 | 811.15 | 820 | 787.55 | 61,403 |
| July 29, 2025 | 791.5 | 786.95 | 786.95 | 810.55 | 766.2 | 51,160 |
| July 28, 2025 | 830 | 799.2 | 799.2 | 846.45 | 795.4 | 32,385 |
| July 25, 2025 | 856.6 | 835 | 835 | 856.6 | 831.25 | 8,373 |
| July 24, 2025 | 845.1 | 848.1 | 848.1 | 863.85 | 845.1 | 16,668 |
| July 23, 2025 | 842 | 848.3 | 848.3 | 851.9 | 840 | 5,545 |
| July 22, 2025 | 881.1 | 841.6 | 841.6 | 882.55 | 838.15 | 40,536 |
| July 21, 2025 | 857.3 | 872.4 | 872.4 | 875 | 857.3 | 15,304 |
| July 18, 2025 | 854 | 853.05 | 853.05 | 861.95 | 845 | 7,429 |
| July 17, 2025 | 853.9 | 852.45 | 852.45 | 865 | 847.1 | 13,143 |
| July 16, 2025 | 844.5 | 849.25 | 849.25 | 854.3 | 838.6 | 9,936 |
| July 15, 2025 | 838.75 | 837.5 | 837.5 | 848.7 | 834.6 | 6,603 |
| July 14, 2025 | 843.55 | 833.85 | 833.85 | 852.7 | 829.55 | 11,411 |
| July 11, 2025 | 850.4 | 843.55 | 843.55 | 856.6 | 839.8 | 13,917 |
| July 10, 2025 | 854 | 846.2 | 846.2 | 858.6 | 842.1 | 5,769 |
| July 09, 2025 | 856.8 | 848.95 | 848.95 | 877.9 | 843.95 | 32,162 |
| July 08, 2025 | 853 | 865.1 | 865.1 | 880.95 | 833 | 37,086 |
| July 07, 2025 | 883.8 | 859.2 | 859.2 | 887.85 | 848.85 | 18,038 |
| July 04, 2025 | 880 | 875.05 | 875.05 | 891 | 858.5 | 19,087 |
| July 03, 2025 | 870.95 | 872.1 | 872.1 | 880 | 865.8 | 9,541 |
| July 02, 2025 | 866.75 | 868.8 | 868.8 | 874.9 | 847.6 | 7,456 |
| July 01, 2025 | 865 | 858.15 | 858.15 | 884.95 | 847 | 15,054 |
| June 30, 2025 | 842.9 | 861.1 | 861.1 | 874.9 | 835 | 26,407 |
| June 27, 2025 | 829.4 | 839.2 | 839.2 | 847.45 | 829.4 | 15,544 |
| June 26, 2025 | 843.65 | 824.95 | 824.95 | 854.9 | 821.35 | 31,964 |
| June 25, 2025 | 838.1 | 840.5 | 840.5 | 844.45 | 833.3 | 14,673 |
| June 24, 2025 | 836 | 833.4 | 833.4 | 847 | 812.4 | 9,515 |
| June 23, 2025 | 837.15 | 835.75 | 835.75 | 857.45 | 828.45 | 48,665 |
| June 20, 2025 | 839.1 | 837.15 | 837.15 | 845 | 835 | 9,320 |
| June 19, 2025 | 848.25 | 835.7 | 835.7 | 849.85 | 832.05 | 14,443 |
| June 18, 2025 | 857 | 845.1 | 845.1 | 865 | 837.5 | 32,873 |
| June 17, 2025 | 864.65 | 854.3 | 854.3 | 870.6 | 850 | 37,931 |
| June 16, 2025 | 868.5 | 857.15 | 857.15 | 883.45 | 855 | 17,519 |
| June 13, 2025 | 865.9 | 859.9 | 859.9 | 885 | 852.3 | 21,011 |
| June 12, 2025 | 876.5 | 862.25 | 862.25 | 878.15 | 860 | 14,961 |
| June 11, 2025 | 871.6 | 872.15 | 872.15 | 900 | 864.1 | 22,388 |
| June 10, 2025 | 881.5 | 866.2 | 866.2 | 881.5 | 863.5 | 28,386 |
| June 09, 2025 | 883.4 | 871.8 | 871.8 | 896.95 | 867.8 | 41,138 |
| June 06, 2025 | 881.6 | 878.55 | 878.55 | 903.65 | 875.2 | 16,760 |
| June 05, 2025 | 897.6 | 891.3 | 891.3 | 916.45 | 888.8 | 11,495 |
| June 04, 2025 | 924.15 | 903.15 | 903.15 | 927.5 | 895 | 21,344 |
| June 03, 2025 | 909 | 920.15 | 920.15 | 984 | 885 | 30,378 |
| June 02, 2025 | 924 | 910.55 | 910.55 | 924 | 906.8 | 5,294 |
| May 30, 2025 | 909.1 | 925.45 | 925.45 | 970.5 | 909.05 | 33,036 |