798.95
+3.8(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 797.55 | 798.95 | 798.95 | 806.95 | 771.15 | 2,850 |
| August 14, 2025 | 797.05 | 795.15 | 795.15 | 797.1 | 789 | 460 |
| August 13, 2025 | 777.65 | 792.25 | 792.25 | 797.9 | 777.65 | 940 |
| August 12, 2025 | 760.3 | 782 | 782 | 798.55 | 760.3 | 7,560 |
| August 11, 2025 | 775 | 754.45 | 754.45 | 779.95 | 751 | 2,271 |
| August 08, 2025 | 790 | 773.75 | 773.75 | 793.6 | 764.85 | 1,945 |
| August 07, 2025 | 778.95 | 775.85 | 775.85 | 786.9 | 767.6 | 3,509 |
| August 06, 2025 | 798.7 | 776.55 | 776.55 | 799 | 774.2 | 2,371 |
| August 05, 2025 | 832.9 | 793.85 | 793.85 | 840 | 790 | 6,111 |
| August 04, 2025 | 873.4 | 832.9 | 832.9 | 940.1 | 772.2 | 30,218 |
| August 01, 2025 | 860.05 | 879.3 | 879.3 | 892 | 860 | 2,300 |
| July 31, 2025 | 862.4 | 861.3 | 861.3 | 876 | 852 | 2,227 |
| July 30, 2025 | 869 | 882.4 | 882.4 | 898.15 | 861.05 | 2,493 |
| July 29, 2025 | 867 | 871.8 | 871.8 | 887.9 | 861.05 | 2,201 |
| July 28, 2025 | 896.85 | 867.3 | 867.3 | 907 | 859 | 3,316 |
| July 25, 2025 | 918.25 | 896.85 | 896.85 | 953.6 | 868.1 | 12,384 |
| July 24, 2025 | 934.45 | 923.25 | 923.25 | 972.05 | 891.7 | 13,787 |
| July 23, 2025 | 1,019.95 | 934.45 | 934.45 | 1,048.95 | 925.5 | 57,962 |
| July 22, 2025 | 829.4 | 995.25 | 995.25 | 995.25 | 829.4 | 109,579 |
| July 21, 2025 | 820 | 829.4 | 829.4 | 838 | 810.05 | 2,602 |
| July 18, 2025 | 820 | 818 | 818 | 820.15 | 809.7 | 2,304 |
| July 17, 2025 | 783 | 809.3 | 807.8 | 815 | 780.3 | 2,335 |
| July 16, 2025 | 782.05 | 796.35 | 794.87 | 815.4 | 782.05 | 4,948 |
| July 15, 2025 | 785 | 786.6 | 785.14 | 794 | 774.1 | 1,007 |
| July 14, 2025 | 765.45 | 775.3 | 773.86 | 783.9 | 760.1 | 1,126 |
| July 11, 2025 | 797.6 | 765.45 | 764.03 | 798 | 752.4 | 2,057 |
| July 10, 2025 | 817.95 | 790.35 | 788.89 | 817.95 | 788.25 | 1,140 |
| July 09, 2025 | 787.25 | 786.5 | 785.04 | 797.5 | 784 | 1,898 |
| July 08, 2025 | 801.85 | 794.2 | 792.73 | 801.85 | 780 | 1,011 |
| July 07, 2025 | 795.6 | 790.2 | 788.74 | 802.35 | 785 | 836 |
| July 04, 2025 | 793.4 | 795.15 | 793.68 | 814.85 | 790 | 1,192 |
| July 03, 2025 | 803.05 | 797.4 | 795.92 | 824.55 | 790 | 2,328 |
| July 02, 2025 | 822.2 | 814.75 | 813.24 | 823.95 | 806.1 | 1,072 |
| July 01, 2025 | 810 | 822.45 | 822.45 | 840.2 | 793 | 3,136 |
| June 30, 2025 | 813.5 | 800.85 | 800.85 | 814.15 | 786 | 2,123 |
| June 27, 2025 | 795.2 | 798.25 | 798.25 | 816 | 790 | 2,329 |
| June 26, 2025 | 809.85 | 801.15 | 801.15 | 812.95 | 782.75 | 2,100 |
| June 25, 2025 | 797.8 | 799.4 | 799.4 | 818.95 | 792.2 | 2,251 |
| June 24, 2025 | 779 | 797.4 | 797.4 | 809.75 | 775.9 | 2,047 |
| June 23, 2025 | 773 | 773 | 773 | 787.4 | 765.05 | 2,464 |
| June 20, 2025 | 791.25 | 786.15 | 786.15 | 799.85 | 776.1 | 2,814 |
| June 19, 2025 | 800.5 | 791.25 | 791.25 | 806.8 | 777 | 3,326 |
| June 18, 2025 | 809.6 | 802.25 | 802.25 | 825.75 | 790 | 2,732 |
| June 17, 2025 | 844.15 | 811.5 | 811.5 | 854.7 | 801.05 | 5,185 |
| June 16, 2025 | 830.7 | 827.9 | 827.9 | 835.5 | 816.7 | 1,167 |
| June 13, 2025 | 837 | 836.8 | 836.8 | 847.95 | 810.85 | 3,669 |
| June 12, 2025 | 864.5 | 838.6 | 838.6 | 893 | 822 | 4,575 |
| June 11, 2025 | 866.6 | 870.75 | 870.75 | 895.95 | 856 | 5,576 |
| June 10, 2025 | 860.3 | 856.05 | 856.05 | 874 | 850 | 2,013 |
| June 09, 2025 | 877.15 | 851.1 | 851.1 | 877.15 | 843.55 | 2,459 |
| June 06, 2025 | 857.1 | 859.95 | 859.95 | 883 | 851.65 | 1,853 |
| June 05, 2025 | 834.2 | 856.75 | 856.75 | 863.95 | 834.2 | 1,075 |
| June 04, 2025 | 851.35 | 834.2 | 834.2 | 851.35 | 825 | 1,391 |
| June 03, 2025 | 850.8 | 845.5 | 845.5 | 854.85 | 834.1 | 2,052 |
| June 02, 2025 | 866.1 | 847.9 | 847.9 | 866.1 | 842 | 989 |
| May 30, 2025 | 851.2 | 849.1 | 849.1 | 863.95 | 826.05 | 2,599 |
| May 29, 2025 | 863.3 | 847.95 | 847.95 | 863.95 | 830.75 | 2,757 |
| May 28, 2025 | 905.1 | 848.25 | 848.25 | 908.95 | 833.4 | 4,400 |
| May 27, 2025 | 870 | 898.15 | 898.15 | 934 | 870 | 13,211 |
| May 26, 2025 | 859 | 861.6 | 861.6 | 861.6 | 809.9 | 23,053 |