803.80
+34.1(+4.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 797 | 803.8 | 803.8 | 834 | 794 | 161,439 |
| August 14, 2025 | 790 | 769.7 | 769.7 | 795 | 762.45 | 25,420 |
| August 13, 2025 | 827.9 | 780.75 | 780.75 | 829.1 | 775 | 38,980 |
| August 12, 2025 | 815 | 821.35 | 821.35 | 862.95 | 803 | 112,276 |
| August 11, 2025 | 733 | 823.1 | 823.1 | 849.1 | 733 | 264,897 |
| August 08, 2025 | 743.6 | 741.4 | 741.4 | 750.9 | 724.9 | 18,509 |
| August 07, 2025 | 770 | 737.7 | 737.7 | 778.9 | 732 | 43,455 |
| August 06, 2025 | 748 | 784 | 784 | 811.55 | 737 | 55,495 |
| August 05, 2025 | 781 | 740.55 | 740.55 | 785.15 | 735.05 | 46,129 |
| August 04, 2025 | 789.8 | 781 | 781 | 796 | 777.1 | 29,602 |
| August 01, 2025 | 814.75 | 783.7 | 783.7 | 824.45 | 772.8 | 29,671 |
| July 31, 2025 | 791 | 823 | 823 | 839 | 786 | 49,020 |
| July 30, 2025 | 825 | 813.8 | 813.8 | 836 | 806.6 | 22,858 |
| July 29, 2025 | 844.75 | 832.65 | 832.65 | 845 | 824.2 | 18,386 |
| July 28, 2025 | 834 | 844.05 | 844.05 | 857.4 | 820.5 | 48,819 |
| July 25, 2025 | 860.8 | 827.4 | 827.4 | 905 | 822.05 | 196,907 |
| July 24, 2025 | 841.5 | 849.65 | 849.65 | 873 | 841.5 | 152,469 |
| July 23, 2025 | 818.5 | 839.15 | 839.15 | 844.8 | 815.4 | 27,670 |
| July 22, 2025 | 826.5 | 812 | 812 | 849.75 | 795.8 | 57,706 |
| July 21, 2025 | 811.95 | 828.85 | 828.85 | 834.6 | 802.05 | 17,207 |
| July 18, 2025 | 826.7 | 807.3 | 807.3 | 827 | 802.6 | 17,606 |
| July 17, 2025 | 817.75 | 819.25 | 819.25 | 822.9 | 810.7 | 12,558 |
| July 16, 2025 | 805.9 | 819.5 | 819.5 | 824.7 | 802.05 | 25,130 |
| July 15, 2025 | 803.85 | 805.9 | 805.9 | 813.5 | 795 | 22,110 |
| July 14, 2025 | 826.55 | 797.9 | 797.9 | 826.55 | 791 | 104,250 |
| July 11, 2025 | 849 | 842 | 842 | 849.55 | 840 | 10,738 |
| July 10, 2025 | 842 | 842.15 | 842.15 | 859.4 | 839 | 33,282 |
| July 09, 2025 | 839.2 | 847.6 | 847.6 | 854 | 832 | 24,053 |
| July 08, 2025 | 849 | 830.9 | 830.9 | 875 | 821.8 | 113,759 |
| July 07, 2025 | 861.9 | 841.65 | 841.65 | 864.3 | 839 | 11,193 |
| July 04, 2025 | 850.5 | 854.3 | 854.3 | 856.65 | 830.65 | 12,952 |
| July 03, 2025 | 858 | 845.05 | 845.05 | 858.5 | 837.4 | 23,150 |
| July 02, 2025 | 855 | 850.35 | 850.35 | 864 | 837.15 | 85,546 |
| July 01, 2025 | 870 | 847.9 | 847.9 | 870.05 | 844 | 32,642 |
| June 30, 2025 | 861.95 | 859.95 | 859.95 | 878.9 | 856.25 | 55,379 |
| June 27, 2025 | 850.2 | 849.5 | 849.5 | 859.95 | 838.3 | 15,353 |
| June 26, 2025 | 843.9 | 850.2 | 850.2 | 854.45 | 837.05 | 25,167 |
| June 25, 2025 | 824.3 | 841.7 | 841.7 | 844.75 | 816.55 | 19,578 |
| June 24, 2025 | 805 | 820.6 | 820.6 | 825.95 | 804.75 | 18,977 |
| June 23, 2025 | 821.5 | 797.75 | 797.75 | 830 | 787.55 | 34,642 |
| June 20, 2025 | 820 | 821.55 | 821.55 | 833.4 | 804.25 | 8,584 |
| June 19, 2025 | 831.95 | 822.55 | 822.55 | 836.4 | 815.15 | 18,305 |
| June 18, 2025 | 804.05 | 826.65 | 826.65 | 836.1 | 803 | 40,770 |
| June 17, 2025 | 800.05 | 801.55 | 801.55 | 823.7 | 793.1 | 23,328 |
| June 16, 2025 | 790.5 | 797.1 | 797.1 | 811 | 775.75 | 21,531 |
| June 13, 2025 | 811 | 787.4 | 787.4 | 816.1 | 780.15 | 50,123 |
| June 12, 2025 | 827.35 | 815.25 | 815.25 | 836.5 | 811 | 17,312 |
| June 11, 2025 | 840.1 | 827.35 | 827.35 | 843.85 | 822.8 | 24,567 |
| June 10, 2025 | 844.65 | 836.35 | 836.35 | 844.65 | 824.1 | 22,106 |
| June 09, 2025 | 838.3 | 840.5 | 840.5 | 856.35 | 827.7 | 27,954 |
| June 06, 2025 | 849.9 | 834.15 | 834.15 | 849.9 | 830 | 11,187 |
| June 05, 2025 | 853.65 | 848.6 | 848.6 | 856.05 | 836.5 | 22,712 |
| June 04, 2025 | 836 | 849.45 | 849.45 | 868.95 | 831 | 66,429 |
| June 03, 2025 | 844 | 829.15 | 829.15 | 850.4 | 826 | 13,072 |
| June 02, 2025 | 807 | 848.35 | 848.35 | 857 | 795 | 76,530 |
| May 30, 2025 | 868.75 | 807 | 807 | 875.85 | 801 | 104,473 |
| May 29, 2025 | 876 | 860.65 | 860.65 | 877.55 | 857.3 | 110,893 |
| May 28, 2025 | 882.5 | 868.7 | 868.7 | 885 | 854 | 51,072 |
| May 27, 2025 | 888 | 871.2 | 871.2 | 888 | 865 | 35,703 |
| May 26, 2025 | 877.75 | 880.45 | 880.45 | 888.7 | 855.7 | 51,958 |