859.80
+61.65(+7.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 813.95 | 859.8 | 859.8 | 887.7 | 803.4 | 472,301 |
| August 14, 2025 | 810 | 798.15 | 798.15 | 815 | 786.7 | 24,012 |
| August 13, 2025 | 824.95 | 810.55 | 810.55 | 824.95 | 802.9 | 30,556 |
| August 12, 2025 | 797 | 807.6 | 807.6 | 820.45 | 790.55 | 70,880 |
| August 11, 2025 | 811 | 787.6 | 787.6 | 811.6 | 778 | 116,481 |
| August 08, 2025 | 850 | 806.25 | 806.25 | 859 | 801 | 218,530 |
| August 07, 2025 | 877 | 870.3 | 870.3 | 893.5 | 860 | 86,562 |
| August 06, 2025 | 846.95 | 875 | 875 | 884.45 | 846.95 | 204,867 |
| August 05, 2025 | 870 | 844.9 | 844.9 | 874.95 | 838.5 | 53,066 |
| August 04, 2025 | 845 | 865.6 | 865.6 | 873.4 | 832.05 | 48,802 |
| August 01, 2025 | 856 | 840.45 | 840.45 | 864.85 | 836.15 | 36,603 |
| July 31, 2025 | 855 | 855.1 | 855.1 | 872.05 | 848.9 | 56,306 |
| July 30, 2025 | 898.9 | 876.3 | 876.3 | 898.9 | 873.35 | 66,463 |
| July 29, 2025 | 848.2 | 895.8 | 895.8 | 926 | 823.1 | 358,463 |
| July 28, 2025 | 822.2 | 835.95 | 835.95 | 858.95 | 822.2 | 63,945 |
| July 25, 2025 | 865.15 | 839.15 | 839.15 | 870.95 | 828 | 79,572 |
| July 24, 2025 | 869 | 869.45 | 869.45 | 886.95 | 867.05 | 50,450 |
| July 23, 2025 | 881.3 | 866.05 | 866.05 | 885.05 | 862.4 | 45,123 |
| July 22, 2025 | 887.2 | 877.95 | 877.95 | 899 | 873.95 | 53,421 |
| July 21, 2025 | 888.55 | 883.8 | 883.8 | 890 | 866.5 | 75,629 |
| July 18, 2025 | 915 | 883.9 | 883.9 | 919.35 | 880 | 125,482 |
| July 17, 2025 | 922 | 913.5 | 913.5 | 928.8 | 911 | 74,898 |
| July 16, 2025 | 930.8 | 915.25 | 915.25 | 935 | 911.5 | 93,659 |
| July 15, 2025 | 916.5 | 929.4 | 929.4 | 940 | 915.95 | 64,935 |
| July 14, 2025 | 925 | 912.4 | 912.4 | 934.5 | 905.1 | 114,522 |
| July 11, 2025 | 927.05 | 925.65 | 925.65 | 944.1 | 916.1 | 112,414 |
| July 10, 2025 | 945 | 930.5 | 930.5 | 954.8 | 925.1 | 90,633 |
| July 09, 2025 | 936.4 | 941.55 | 941.55 | 964.95 | 932.3 | 121,692 |
| July 08, 2025 | 967.8 | 931.75 | 931.75 | 979.45 | 905.05 | 339,185 |
| July 07, 2025 | 976 | 965.3 | 965.3 | 999 | 960 | 112,344 |
| July 04, 2025 | 1,036.85 | 979.35 | 979.35 | 1,037 | 971.3 | 238,456 |
| July 03, 2025 | 1,009.9 | 1,031.1 | 1,031.1 | 1,067 | 1,008.1 | 760,506 |
| July 02, 2025 | 959.95 | 1,003.1 | 1,003.1 | 1,020 | 933 | 860,269 |
| July 01, 2025 | 966 | 950.65 | 950.65 | 969 | 935.1 | 150,725 |
| June 30, 2025 | 944.9 | 957.1 | 957.1 | 972.55 | 936.8 | 197,868 |
| June 27, 2025 | 943.65 | 935.45 | 935.45 | 950 | 932 | 111,030 |
| June 26, 2025 | 970 | 940.55 | 940.55 | 979.9 | 930 | 150,235 |
| June 25, 2025 | 938.5 | 961.3 | 961.3 | 969 | 925.6 | 291,457 |
| June 24, 2025 | 930 | 929.95 | 929.95 | 969.7 | 915.55 | 432,645 |
| June 23, 2025 | 910 | 912.45 | 912.45 | 929.7 | 903.7 | 216,967 |
| June 20, 2025 | 913.9 | 920.55 | 920.55 | 949.9 | 902.6 | 712,109 |
| June 19, 2025 | 950 | 913.15 | 913.15 | 984.45 | 907 | 932,178 |
| June 18, 2025 | 995 | 941.95 | 941.95 | 1,019.6 | 935 | 1.1M |
| June 17, 2025 | 1,027 | 1,013.85 | 1,013.85 | 1,083.2 | 984 | 4.93M |
| June 16, 2025 | 831.6 | 987.9 | 987.9 | 997.8 | 815 | 5.32M |
| June 13, 2025 | 840 | 831.5 | 831.5 | 847.85 | 815.6 | 641,389 |
| June 12, 2025 | 786 | 861.35 | 861.35 | 875 | 780 | 2.09M |
| June 11, 2025 | 805 | 779.9 | 779.9 | 809.45 | 775.1 | 134,165 |
| June 10, 2025 | 788 | 802.15 | 802.15 | 807 | 782.75 | 428,390 |
| June 09, 2025 | 750 | 773.25 | 773.25 | 809 | 750 | 557,591 |
| June 06, 2025 | 748.85 | 746.75 | 746.75 | 754.45 | 738.5 | 35,201 |
| June 05, 2025 | 750.8 | 745.45 | 745.45 | 764.95 | 743.15 | 45,344 |
| June 04, 2025 | 759.5 | 750.8 | 750.8 | 759.5 | 740.6 | 34,033 |
| June 03, 2025 | 774 | 753.95 | 753.95 | 776 | 750.05 | 48,900 |
| June 02, 2025 | 734.9 | 761.4 | 761.4 | 767 | 731.5 | 118,894 |
| May 30, 2025 | 748.8 | 727.85 | 727.85 | 748.8 | 725 | 59,460 |
| May 29, 2025 | 756.85 | 743.7 | 743.7 | 762.9 | 740 | 57,710 |
| May 28, 2025 | 758 | 752.15 | 752.15 | 770.3 | 749 | 90,715 |
| May 27, 2025 | 780.8 | 761.25 | 761.25 | 780.8 | 758.2 | 95,005 |
| May 26, 2025 | 723 | 782.45 | 782.45 | 786.6 | 719.7 | 500,820 |