883.15
-25.5(-2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 920 | 883.15 | 883.15 | 920 | 865 | 67,604 |
| August 14, 2025 | 942.95 | 908.65 | 908.65 | 949.9 | 898 | 129,947 |
| August 13, 2025 | 876 | 906.2 | 906.2 | 913.7 | 856 | 114,893 |
| August 12, 2025 | 882 | 870.2 | 870.2 | 882 | 848 | 44,961 |
| August 11, 2025 | 850 | 872.75 | 872.75 | 873.6 | 801.1 | 88,288 |
| August 08, 2025 | 822.2 | 832 | 832 | 850 | 802.5 | 41,984 |
| August 07, 2025 | 818 | 822.2 | 822.2 | 832.5 | 796 | 76,096 |
| August 06, 2025 | 859.95 | 821.45 | 821.45 | 861.9 | 818.8 | 29,341 |
| August 05, 2025 | 850.4 | 861.9 | 861.9 | 872 | 832.25 | 39,150 |
| August 04, 2025 | 855 | 850.4 | 850.4 | 880 | 840 | 27,094 |
| August 01, 2025 | 883.75 | 857.25 | 857.25 | 883.75 | 854 | 56,326 |
| July 31, 2025 | 882.15 | 888.25 | 888.25 | 918 | 873.2 | 106,624 |
| July 30, 2025 | 899.05 | 919.15 | 919.15 | 925 | 890.1 | 41,687 |
| July 29, 2025 | 885.4 | 899.05 | 899.05 | 905 | 875.55 | 16,304 |
| July 28, 2025 | 895.5 | 885.4 | 885.4 | 935 | 864.65 | 48,876 |
| July 25, 2025 | 905 | 910.15 | 910.15 | 930 | 890 | 66,215 |
| July 24, 2025 | 913.9 | 902.5 | 902.5 | 922.4 | 895.6 | 23,950 |
| July 23, 2025 | 904.05 | 913.9 | 913.9 | 929.8 | 904.05 | 49,487 |
| July 22, 2025 | 910 | 916.25 | 916.25 | 936 | 890.1 | 84,623 |
| July 21, 2025 | 915.7 | 920.15 | 920.15 | 945 | 882.9 | 69,281 |
| July 18, 2025 | 930 | 915.7 | 915.7 | 930 | 909 | 37,726 |
| July 17, 2025 | 926 | 922.55 | 922.55 | 934.4 | 901.5 | 93,507 |
| July 16, 2025 | 892.5 | 932.85 | 932.85 | 937.1 | 887 | 169,779 |
| July 15, 2025 | 914.9 | 892.5 | 892.5 | 914.9 | 889.6 | 53,906 |
| July 14, 2025 | 896.5 | 905.9 | 905.9 | 910.75 | 875 | 48,918 |
| July 11, 2025 | 883 | 896.75 | 896.75 | 913.75 | 880 | 154,066 |
| July 10, 2025 | 855 | 870.25 | 870.25 | 885 | 845 | 54,506 |
| July 09, 2025 | 859.45 | 848.4 | 848.4 | 869.8 | 839.5 | 57,341 |
| July 08, 2025 | 889.3 | 859.45 | 859.45 | 889.3 | 853.05 | 73,178 |
| July 07, 2025 | 900 | 889.3 | 889.3 | 914.95 | 884 | 34,162 |
| July 04, 2025 | 890.35 | 896.95 | 896.95 | 903.7 | 880 | 52,952 |
| July 03, 2025 | 875 | 890.35 | 890.35 | 897 | 865 | 64,974 |
| July 02, 2025 | 876.9 | 882.1 | 882.1 | 888 | 859 | 62,221 |
| July 01, 2025 | 897.9 | 875.2 | 875.2 | 899.9 | 870.05 | 77,303 |
| June 30, 2025 | 864 | 890.55 | 890.55 | 899 | 863.95 | 84,412 |
| June 27, 2025 | 869.8 | 863.95 | 863.95 | 879 | 858 | 80,136 |
| June 26, 2025 | 858.9 | 857.8 | 857.8 | 880 | 840 | 51,774 |
| June 25, 2025 | 852.25 | 856.9 | 856.9 | 884 | 820.85 | 98,677 |
| June 24, 2025 | 890 | 864.05 | 864.05 | 890.95 | 855.25 | 68,197 |
| June 23, 2025 | 880 | 881.4 | 881.4 | 884.95 | 847 | 94,030 |
| June 20, 2025 | 898 | 880.45 | 880.45 | 909.8 | 856.7 | 198,058 |
| June 19, 2025 | 917 | 890.1 | 890.1 | 919 | 874 | 96,823 |
| June 18, 2025 | 900 | 917.9 | 917.9 | 932.4 | 887.7 | 120,785 |
| June 17, 2025 | 990 | 934.4 | 934.4 | 990 | 934.4 | 116,755 |
| June 16, 2025 | 989 | 983.55 | 983.55 | 1,000 | 960.6 | 312,690 |
| June 13, 2025 | 937 | 985.8 | 985.8 | 995.9 | 928.9 | 608,474 |
| June 12, 2025 | 975.5 | 962.6 | 962.6 | 995.8 | 957.7 | 535,669 |
| June 11, 2025 | 947 | 975.3 | 975.3 | 979.8 | 939.25 | 422,436 |
| June 10, 2025 | 935.4 | 953.7 | 953.7 | 980 | 925.15 | 820,233 |
| June 09, 2025 | 922 | 921.75 | 921.75 | 939 | 910 | 407,847 |
| June 06, 2025 | 914.95 | 914.45 | 914.45 | 924.9 | 902 | 310,713 |
| June 05, 2025 | 889.6 | 898.7 | 898.7 | 905.45 | 885.05 | 180,377 |
| June 04, 2025 | 871.7 | 883.6 | 883.6 | 894.75 | 858.15 | 115,497 |
| June 03, 2025 | 885.9 | 874.9 | 874.9 | 890.55 | 865 | 108,672 |
| June 02, 2025 | 899.55 | 885.65 | 885.65 | 901.4 | 875.5 | 118,544 |
| May 30, 2025 | 892.1 | 901.4 | 901.4 | 924.2 | 889.2 | 578,677 |
| May 29, 2025 | 880 | 892.6 | 892.6 | 900 | 879.3 | 402,968 |
| May 28, 2025 | 875 | 886.25 | 886.25 | 896.2 | 869.5 | 503,531 |
| May 27, 2025 | 854 | 874.6 | 874.6 | 904.5 | 847.45 | 1.57M |
| May 26, 2025 | 800 | 890.25 | 890.25 | 898 | 798.05 | 4.78M |