968.30
+11(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 963.95 | 968.3 | 968.3 | 980 | 951.8 | 363,956 |
| August 14, 2025 | 964.2 | 957.3 | 957.3 | 969 | 947.6 | 103,243 |
| August 13, 2025 | 935 | 964.1 | 964.1 | 974.2 | 935 | 299,039 |
| August 12, 2025 | 950.1 | 949.25 | 949.25 | 956.25 | 943.5 | 89,231 |
| August 11, 2025 | 942 | 953.15 | 953.15 | 965 | 941.15 | 242,446 |
| August 08, 2025 | 966.05 | 952.35 | 952.35 | 969.75 | 945 | 156,800 |
| August 07, 2025 | 950 | 968.45 | 968.45 | 975 | 945.1 | 363,048 |
| August 06, 2025 | 985 | 950.65 | 950.65 | 988.75 | 938.95 | 341,613 |
| August 05, 2025 | 975 | 982.1 | 982.1 | 986.9 | 969.15 | 153,030 |
| August 04, 2025 | 965 | 977.65 | 977.65 | 996.7 | 965 | 285,348 |
| August 01, 2025 | 986.4 | 978.6 | 978.6 | 989.9 | 972 | 244,945 |
| July 31, 2025 | 983 | 986.6 | 986.6 | 1,001 | 961 | 352,552 |
| July 30, 2025 | 992.15 | 985.6 | 985.6 | 999 | 980 | 364,483 |
| July 29, 2025 | 963.55 | 992.15 | 992.15 | 999.9 | 952.05 | 796,516 |
| July 28, 2025 | 975 | 957.7 | 957.7 | 984.9 | 932.6 | 868,778 |
| July 25, 2025 | 954.25 | 969 | 967.2 | 974.4 | 948.8 | 1.03M |
| July 24, 2025 | 932.25 | 951.9 | 950.13 | 962.9 | 927.8 | 2.31M |
| July 23, 2025 | 939.2 | 925.75 | 924.03 | 948.8 | 915 | 977,050 |
| July 22, 2025 | 924 | 935.8 | 934.06 | 942 | 923.3 | 1.32M |
| July 21, 2025 | 918 | 919.95 | 918.24 | 928 | 912.05 | 1.08M |
| July 18, 2025 | 924 | 910.9 | 909.21 | 924 | 902 | 284,998 |
| July 17, 2025 | 904.45 | 919.8 | 918.09 | 929 | 902.4 | 1.02M |
| July 16, 2025 | 868 | 902.4 | 900.72 | 905.1 | 865 | 829,217 |
| July 15, 2025 | 855.3 | 871.95 | 870.33 | 875 | 853.4 | 295,893 |
| July 14, 2025 | 845 | 855.3 | 853.71 | 858.4 | 839 | 127,506 |
| July 11, 2025 | 856.95 | 850.55 | 848.97 | 858.55 | 844.95 | 95,254 |
| July 10, 2025 | 859 | 858.55 | 856.96 | 865 | 852.6 | 94,973 |
| July 09, 2025 | 867.1 | 860.2 | 858.6 | 875.75 | 858 | 67,243 |
| July 08, 2025 | 868.8 | 869.75 | 869.75 | 873.8 | 857.55 | 105,478 |
| July 07, 2025 | 871.6 | 872.75 | 872.75 | 877.5 | 865 | 132,073 |
| July 04, 2025 | 875 | 878.55 | 878.55 | 889.7 | 875 | 224,930 |
| July 03, 2025 | 884.8 | 877.15 | 877.15 | 892.95 | 875 | 236,890 |
| July 02, 2025 | 880 | 878.95 | 878.95 | 896 | 872.1 | 813,971 |
| July 01, 2025 | 870.05 | 874.6 | 874.6 | 877 | 862.5 | 174,107 |
| June 30, 2025 | 855.6 | 870.4 | 870.4 | 878 | 855.6 | 282,771 |
| June 27, 2025 | 872.2 | 855.6 | 855.6 | 876 | 852.4 | 344,600 |
| June 26, 2025 | 841.55 | 864.05 | 864.05 | 867.2 | 838.2 | 361,205 |
| June 25, 2025 | 833.8 | 844.35 | 844.35 | 853.55 | 830.35 | 371,672 |
| June 24, 2025 | 843.8 | 833.8 | 833.8 | 845 | 831.25 | 121,682 |
| June 23, 2025 | 810.25 | 833.45 | 833.45 | 840 | 810.25 | 175,781 |
| June 20, 2025 | 810.35 | 826.35 | 826.35 | 829.45 | 810.35 | 181,087 |
| June 19, 2025 | 829 | 818.55 | 818.55 | 834.4 | 805.6 | 388,287 |
| June 18, 2025 | 831 | 827.7 | 827.7 | 841.75 | 824.6 | 129,615 |
| June 17, 2025 | 833 | 835.45 | 835.45 | 851.65 | 832.2 | 181,880 |
| June 16, 2025 | 829.1 | 838.8 | 838.8 | 848.05 | 821.5 | 211,741 |
| June 13, 2025 | 835 | 836.4 | 836.4 | 844.4 | 830 | 156,206 |
| June 12, 2025 | 858 | 847.35 | 847.35 | 863.8 | 840.2 | 333,695 |
| June 11, 2025 | 878.4 | 858.1 | 858.1 | 880.35 | 854.55 | 369,537 |
| June 10, 2025 | 883.75 | 878.75 | 878.75 | 894.55 | 875 | 388,799 |
| June 09, 2025 | 870 | 879.6 | 879.6 | 881.9 | 867.15 | 266,754 |
| June 06, 2025 | 865.55 | 870 | 870 | 875.55 | 864.7 | 306,041 |
| June 05, 2025 | 856 | 865.55 | 865.55 | 871.25 | 848.95 | 315,777 |
| June 04, 2025 | 860 | 852.35 | 852.35 | 860 | 847 | 147,437 |
| June 03, 2025 | 877.85 | 856.65 | 856.65 | 879.45 | 851.25 | 226,499 |
| June 02, 2025 | 840 | 870.5 | 870.5 | 878 | 840 | 715,062 |
| May 30, 2025 | 865.25 | 843.1 | 843.1 | 873.65 | 818.5 | 2.61M |
| May 29, 2025 | 875 | 870.35 | 870.35 | 876.45 | 859 | 534,982 |
| May 28, 2025 | 873.15 | 870.5 | 870.5 | 875 | 865 | 283,137 |
| May 27, 2025 | 865 | 873.15 | 873.15 | 875.75 | 856.25 | 629,703 |
| May 26, 2025 | 900 | 871.6 | 871.6 | 900.05 | 862.05 | 695,935 |