798.05
-5.1(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 820.5 | 798.05 | 798.05 | 822 | 791.1 | 342,572 |
| August 14, 2025 | 801.2 | 803.15 | 803.15 | 806.7 | 797.5 | 225,099 |
| August 13, 2025 | 809 | 801.15 | 801.15 | 811.1 | 795.05 | 306,980 |
| August 12, 2025 | 791.55 | 808.8 | 808.8 | 823.8 | 788 | 640,034 |
| August 11, 2025 | 785.6 | 791.55 | 791.55 | 796 | 779 | 202,620 |
| August 08, 2025 | 790 | 785.65 | 785.65 | 791.95 | 779 | 168,463 |
| August 07, 2025 | 777 | 790 | 790 | 794.5 | 771.1 | 219,263 |
| August 06, 2025 | 801.65 | 785.35 | 785.35 | 805 | 776.2 | 375,900 |
| August 05, 2025 | 800.65 | 801.65 | 801.65 | 811 | 795.15 | 277,357 |
| August 04, 2025 | 789 | 800.65 | 800.65 | 804.8 | 775.2 | 409,403 |
| August 01, 2025 | 803 | 792.2 | 792.2 | 805.3 | 785.75 | 357,788 |
| July 31, 2025 | 795 | 806.15 | 806.15 | 810 | 790 | 433,993 |
| July 30, 2025 | 809 | 810.05 | 810.05 | 812.45 | 796.15 | 273,881 |
| July 29, 2025 | 796.75 | 808.45 | 808.45 | 815 | 786.6 | 313,732 |
| July 28, 2025 | 782.6 | 800.1 | 800.1 | 803 | 770.7 | 841,520 |
| July 25, 2025 | 824.75 | 796.65 | 796.65 | 824.75 | 790 | 384,947 |
| July 24, 2025 | 826 | 824.9 | 824.9 | 830.5 | 808.05 | 680,763 |
| July 23, 2025 | 820 | 816.1 | 816.1 | 822.7 | 787.2 | 1.92M |
| July 22, 2025 | 846 | 811.3 | 811.3 | 857.3 | 808.55 | 987,183 |
| July 21, 2025 | 826.5 | 845.45 | 845.45 | 850.5 | 819 | 1.12M |
| July 18, 2025 | 834.35 | 826.4 | 826.4 | 834.35 | 817.15 | 469,873 |
| July 17, 2025 | 833.95 | 830.8 | 830.8 | 834.95 | 819 | 568,313 |
| July 16, 2025 | 811.6 | 829.85 | 829.85 | 854 | 811.5 | 2.55M |
| July 15, 2025 | 808.7 | 810.5 | 810.5 | 818.55 | 801.6 | 434,211 |
| July 14, 2025 | 819 | 808.65 | 808.65 | 819.95 | 804 | 325,171 |
| July 11, 2025 | 834 | 818.7 | 818.7 | 840.85 | 815 | 534,173 |
| July 10, 2025 | 856.55 | 846.5 | 835.5 | 856.55 | 844.05 | 493,235 |
| July 09, 2025 | 844.8 | 849.25 | 838.21 | 855.9 | 840.3 | 411,233 |
| July 08, 2025 | 854.6 | 844.95 | 844.95 | 856.25 | 835.75 | 625,953 |
| July 07, 2025 | 852.65 | 854.65 | 854.65 | 861.75 | 841.25 | 377,115 |
| July 04, 2025 | 855.1 | 852.65 | 852.65 | 855.7 | 843 | 306,482 |
| July 03, 2025 | 850.8 | 852.4 | 852.4 | 866.2 | 849 | 411,566 |
| July 02, 2025 | 848 | 852.2 | 852.2 | 881 | 846.15 | 2.24M |
| July 01, 2025 | 844.95 | 840.65 | 840.65 | 845.65 | 835 | 217,453 |
| June 30, 2025 | 849 | 842.55 | 842.55 | 856.95 | 840.1 | 370,385 |
| June 27, 2025 | 849.95 | 844.75 | 844.75 | 853 | 839 | 413,609 |
| June 26, 2025 | 854.85 | 846.3 | 846.3 | 856 | 842 | 212,135 |
| June 25, 2025 | 842 | 852.45 | 852.45 | 868.8 | 837.35 | 815,368 |
| June 24, 2025 | 853.3 | 835.9 | 835.9 | 853.3 | 831 | 264,180 |
| June 23, 2025 | 839 | 836.7 | 836.7 | 849 | 831.9 | 288,309 |
| June 20, 2025 | 845.7 | 846.85 | 846.85 | 852.9 | 835.8 | 318,637 |
| June 19, 2025 | 861.8 | 845.7 | 845.7 | 867.7 | 840.2 | 411,031 |
| June 18, 2025 | 879.95 | 867.05 | 867.05 | 889.4 | 857.35 | 626,013 |
| June 17, 2025 | 880.1 | 875.6 | 875.6 | 886.05 | 869.05 | 600,201 |
| June 16, 2025 | 860 | 879.45 | 879.45 | 883.9 | 852 | 742,724 |
| June 13, 2025 | 840 | 867.35 | 867.35 | 872.65 | 825.6 | 1.05M |
| June 12, 2025 | 853 | 861.5 | 861.5 | 880.65 | 849 | 1.77M |
| June 11, 2025 | 870 | 846.55 | 846.55 | 870.05 | 845 | 651,490 |
| June 10, 2025 | 860 | 866.95 | 866.95 | 894 | 848.15 | 2.36M |
| June 09, 2025 | 829.9 | 854.45 | 854.45 | 861.95 | 825.5 | 1.28M |
| June 06, 2025 | 833 | 822.7 | 822.7 | 837.95 | 821.05 | 205,963 |
| June 05, 2025 | 825 | 831.5 | 831.5 | 835.2 | 823.95 | 288,944 |
| June 04, 2025 | 822.35 | 821.95 | 821.95 | 840 | 816.2 | 411,667 |
| June 03, 2025 | 827 | 822.3 | 822.3 | 837 | 815.1 | 293,943 |
| June 02, 2025 | 832.15 | 825.6 | 825.6 | 833 | 819 | 228,697 |
| May 30, 2025 | 851.5 | 833.05 | 833.05 | 854.3 | 827.35 | 523,412 |
| May 29, 2025 | 840.55 | 850.4 | 850.4 | 872.3 | 839.3 | 771,653 |
| May 28, 2025 | 833.55 | 835.15 | 835.15 | 851.7 | 830 | 617,387 |
| May 27, 2025 | 842 | 829.6 | 829.6 | 844.35 | 827.45 | 332,880 |
| May 26, 2025 | 840 | 839.2 | 839.2 | 847.1 | 830.05 | 555,370 |