879.80
-2.45(-0.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 884 | 879.8 | 879.8 | 892.05 | 872 | 317,514 |
August 14, 2025 | 888.15 | 882.25 | 882.25 | 888.15 | 869.2 | 224,161 |
August 13, 2025 | 885 | 886.35 | 886.35 | 891 | 877 | 244,712 |
August 12, 2025 | 870 | 876.65 | 876.65 | 887.55 | 858.1 | 433,034 |
August 11, 2025 | 866.6 | 863.4 | 863.4 | 871.5 | 856.8 | 329,209 |
August 08, 2025 | 876 | 869.65 | 869.65 | 879.15 | 865.55 | 270,149 |
August 07, 2025 | 870 | 872.8 | 872.8 | 876 | 852.15 | 436,431 |
August 06, 2025 | 880.15 | 872.9 | 872.9 | 881.4 | 863.05 | 426,110 |
August 05, 2025 | 893.05 | 875.85 | 875.85 | 898.4 | 863.25 | 520,368 |
August 04, 2025 | 900.65 | 886.35 | 886.35 | 901.5 | 873 | 462,081 |
August 01, 2025 | 929.7 | 897.5 | 897.5 | 932.65 | 889.95 | 447,421 |
July 31, 2025 | 922.8 | 930.9 | 930.9 | 938.9 | 912.3 | 658,973 |
July 30, 2025 | 925 | 941.6 | 941.6 | 944.5 | 912 | 2.09M |
July 29, 2025 | 863 | 924.55 | 924.55 | 931 | 858.05 | 2.3M |
July 28, 2025 | 887.7 | 863 | 863 | 894.8 | 857.4 | 669,907 |
July 25, 2025 | 904.55 | 886.9 | 886.9 | 922 | 879 | 657,935 |
July 24, 2025 | 923 | 897.5 | 897.5 | 924 | 894.5 | 600,023 |
July 23, 2025 | 920 | 918.65 | 918.65 | 921.2 | 907 | 244,443 |
July 22, 2025 | 934.9 | 915.05 | 915.05 | 946.75 | 913.2 | 324,973 |
July 21, 2025 | 918.85 | 931.75 | 931.75 | 936 | 918.8 | 263,314 |
July 18, 2025 | 934.95 | 923.5 | 923.5 | 936.5 | 916.45 | 284,605 |
July 17, 2025 | 909.35 | 931.9 | 926.9 | 941 | 906.3 | 1.18M |
July 16, 2025 | 908 | 908.4 | 903.53 | 915 | 900.05 | 312,970 |
July 15, 2025 | 920 | 905.9 | 901.04 | 924.9 | 901 | 670,840 |
July 14, 2025 | 912 | 921.1 | 916.16 | 928.8 | 887.5 | 480,274 |
July 11, 2025 | 934 | 910.95 | 906.06 | 939.6 | 906.2 | 491,550 |
July 10, 2025 | 943.5 | 933.85 | 928.84 | 947.9 | 927.5 | 326,514 |
July 09, 2025 | 919.85 | 936.15 | 931.13 | 942 | 918.7 | 631,902 |
July 08, 2025 | 925.95 | 914.9 | 909.99 | 936 | 907.05 | 376,849 |
July 07, 2025 | 930 | 922.35 | 917.4 | 932.2 | 915 | 330,440 |
July 04, 2025 | 925 | 931.25 | 926.25 | 934.85 | 915 | 352,487 |
July 03, 2025 | 942 | 922.5 | 917.55 | 947.2 | 916.15 | 563,000 |
July 02, 2025 | 919 | 937.9 | 932.87 | 955 | 918.6 | 3.52M |
July 01, 2025 | 932 | 911.65 | 906.76 | 934 | 910 | 802,473 |
June 30, 2025 | 943.3 | 924.5 | 919.54 | 947.75 | 910.6 | 574,665 |
June 27, 2025 | 942.5 | 940.4 | 935.35 | 944 | 930.7 | 692,920 |
June 26, 2025 | 940 | 937.75 | 932.72 | 941.4 | 925.9 | 392,574 |
June 25, 2025 | 922 | 936.75 | 931.72 | 940.65 | 908.8 | 1.26M |
June 24, 2025 | 895.9 | 912.7 | 907.8 | 921.1 | 891.9 | 1.28M |
June 23, 2025 | 906.95 | 886 | 881.25 | 910.85 | 883.15 | 794,514 |
June 20, 2025 | 886.95 | 915.1 | 910.19 | 919.35 | 875.05 | 892,408 |
June 19, 2025 | 919 | 886.85 | 882.09 | 919 | 880.3 | 470,534 |
June 18, 2025 | 914 | 913.95 | 909.05 | 937.25 | 903.55 | 648,194 |
June 17, 2025 | 918 | 913.6 | 908.7 | 928 | 907.4 | 720,209 |
June 16, 2025 | 909.8 | 914.75 | 909.84 | 935.55 | 903.4 | 1.17M |
June 13, 2025 | 906.35 | 905.5 | 900.64 | 918 | 892.15 | 872,944 |
June 12, 2025 | 957.8 | 924.5 | 924.5 | 964 | 920 | 857,611 |
June 11, 2025 | 965 | 954.8 | 954.8 | 975.9 | 952 | 696,693 |
June 10, 2025 | 959.1 | 965.9 | 965.9 | 994 | 959.1 | 2.08M |
June 09, 2025 | 966.95 | 955.25 | 955.25 | 972.2 | 952.15 | 555,950 |
June 06, 2025 | 965.05 | 966.3 | 966.3 | 990 | 946.05 | 2.22M |
June 05, 2025 | 922 | 962.35 | 962.35 | 973 | 908.1 | 4.92M |
June 04, 2025 | 920 | 911.45 | 911.45 | 932.9 | 907.1 | 939,789 |
June 03, 2025 | 934.95 | 920.6 | 920.6 | 938.55 | 905.7 | 1.66M |
June 02, 2025 | 930 | 933.95 | 933.95 | 946.8 | 912.65 | 2.16M |
May 30, 2025 | 896 | 935.55 | 935.55 | 938.8 | 891.05 | 5.72M |
May 29, 2025 | 833 | 895 | 895 | 903.9 | 822.15 | 19.18M |
May 28, 2025 | 790.5 | 813.65 | 813.65 | 819.9 | 784.05 | 1.63M |
May 27, 2025 | 776.45 | 783.5 | 783.5 | 790.5 | 771 | 661,800 |
May 26, 2025 | 762.1 | 776.45 | 776.45 | 780.85 | 758.35 | 449,498 |