865.50
-9.85(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 873 | 865.5 | 865.5 | 875.45 | 863.15 | 92,484 |
| August 21, 2025 | 879 | 875.35 | 875.35 | 881.7 | 862.25 | 210,918 |
| August 20, 2025 | 867.75 | 877.1 | 877.1 | 883 | 861.25 | 133,421 |
| August 19, 2025 | 903.4 | 869.45 | 869.45 | 906.85 | 861.3 | 312,893 |
| August 18, 2025 | 897.3 | 901.55 | 901.55 | 904.95 | 888.2 | 199,240 |
| August 14, 2025 | 868.2 | 895.15 | 895.15 | 898.4 | 852.3 | 475,602 |
| August 13, 2025 | 826 | 867.3 | 867.3 | 876.6 | 820.05 | 568,068 |
| August 12, 2025 | 797.75 | 816.05 | 816.05 | 824 | 797 | 231,120 |
| August 11, 2025 | 804.45 | 797.75 | 797.75 | 814.45 | 792.05 | 180,769 |
| August 08, 2025 | 792.05 | 804.4 | 804.4 | 816.65 | 792.05 | 252,083 |
| August 07, 2025 | 798.4 | 798.3 | 798.3 | 814.7 | 783.15 | 291,477 |
| August 06, 2025 | 816.5 | 805.6 | 805.6 | 823 | 798.55 | 336,737 |
| August 05, 2025 | 838.25 | 821.8 | 821.8 | 847.55 | 817.6 | 206,065 |
| August 04, 2025 | 833.7 | 838.25 | 838.25 | 846.5 | 804 | 547,001 |
| August 01, 2025 | 873 | 836.55 | 836.55 | 875.5 | 816.65 | 1.06M |
| July 31, 2025 | 925 | 874.1 | 874.1 | 934.1 | 866.5 | 774,464 |
| July 30, 2025 | 956.4 | 945.35 | 945.35 | 959.85 | 924.3 | 401,852 |
| July 29, 2025 | 925 | 954.55 | 954.55 | 972 | 918.05 | 1.87M |
| July 28, 2025 | 910.45 | 922.35 | 922.35 | 945.5 | 908.9 | 612,835 |
| July 25, 2025 | 920 | 908.15 | 908.15 | 931 | 897.1 | 295,317 |
| July 24, 2025 | 916 | 920.25 | 920.25 | 939.35 | 910.35 | 402,293 |
| July 23, 2025 | 882.4 | 918.9 | 918.9 | 923 | 879.8 | 564,999 |
| July 22, 2025 | 891.9 | 877.8 | 877.8 | 898.2 | 874.1 | 233,139 |
| July 21, 2025 | 884.35 | 889 | 889 | 899 | 879 | 296,862 |
| July 18, 2025 | 894.1 | 881.8 | 881.8 | 900 | 864 | 418,455 |
| July 17, 2025 | 918 | 895.85 | 895.85 | 929.6 | 883.05 | 405,804 |
| July 16, 2025 | 908 | 917.85 | 917.85 | 956 | 907 | 794,098 |
| July 15, 2025 | 911.8 | 906.2 | 906.2 | 929.6 | 899.45 | 423,378 |
| July 14, 2025 | 890 | 910 | 910 | 924.7 | 868.85 | 787,706 |
| July 11, 2025 | 872.4 | 887.8 | 887.8 | 894 | 872.35 | 428,145 |
| July 10, 2025 | 875.3 | 870.25 | 870.25 | 894.3 | 867 | 387,734 |
| July 09, 2025 | 866 | 872.7 | 872.7 | 884.4 | 864.35 | 321,593 |
| July 08, 2025 | 872.9 | 865.6 | 865.6 | 882.15 | 861.05 | 421,569 |
| July 07, 2025 | 887.8 | 872.15 | 872.15 | 889 | 867.1 | 316,493 |
| July 04, 2025 | 885.5 | 885.25 | 885.25 | 895.65 | 870.55 | 352,191 |
| July 03, 2025 | 870.7 | 883.75 | 883.75 | 900 | 870.5 | 525,530 |
| July 02, 2025 | 867 | 869.15 | 869.15 | 888.1 | 863.25 | 314,673 |
| July 01, 2025 | 899.65 | 865.6 | 865.6 | 902.6 | 862.05 | 468,664 |
| June 30, 2025 | 897 | 899.65 | 899.65 | 914 | 882.85 | 452,040 |
| June 27, 2025 | 890 | 898.75 | 898.75 | 908 | 887.6 | 667,603 |
| June 26, 2025 | 889 | 887.35 | 887.35 | 907.45 | 881.6 | 952,530 |
| June 25, 2025 | 836 | 889.15 | 889.15 | 895.4 | 835.95 | 1.65M |
| June 24, 2025 | 832 | 832.65 | 832.65 | 849.5 | 813.15 | 425,837 |
| June 23, 2025 | 808.9 | 829.9 | 829.9 | 851.2 | 808.9 | 514,224 |
| June 20, 2025 | 845.55 | 826.8 | 826.8 | 850 | 820.1 | 390,325 |
| June 19, 2025 | 854 | 845.25 | 845.25 | 873.7 | 833.5 | 282,487 |
| June 18, 2025 | 855.75 | 853.8 | 853.8 | 865 | 847.5 | 228,628 |
| June 17, 2025 | 891.8 | 865.75 | 865.75 | 901.9 | 849.8 | 503,272 |
| June 16, 2025 | 882.45 | 891.9 | 891.9 | 901.05 | 858.1 | 545,749 |
| June 13, 2025 | 845 | 882.45 | 882.45 | 889.8 | 840 | 737,669 |
| June 12, 2025 | 870.15 | 854.1 | 854.1 | 874.2 | 845.6 | 869,123 |
| June 11, 2025 | 826 | 867.8 | 867.8 | 874.05 | 826 | 1.32M |
| June 10, 2025 | 798.6 | 819.75 | 819.75 | 824 | 794.3 | 696,227 |
| June 09, 2025 | 787.2 | 794.2 | 794.2 | 801 | 782.15 | 382,001 |
| June 06, 2025 | 789.9 | 782.3 | 782.3 | 793.7 | 775.15 | 430,449 |
| June 05, 2025 | 790.95 | 789.8 | 789.8 | 812.5 | 783.25 | 435,338 |
| June 04, 2025 | 792.7 | 790.75 | 790.75 | 796.05 | 780.15 | 315,961 |
| June 03, 2025 | 793 | 789.8 | 789.8 | 809.95 | 783.4 | 419,444 |
| June 02, 2025 | 816 | 792.5 | 792.5 | 828.3 | 783 | 1.4M |
| May 30, 2025 | 786 | 811.1 | 811.1 | 816 | 771.1 | 1.59M |