826.90
-2.2(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 832 | 826.9 | 826.9 | 834.95 | 820.05 | 244,462 |
| October 01, 2025 | 828.5 | 829.1 | 829.1 | 840.3 | 824.95 | 230,245 |
| September 30, 2025 | 809.1 | 827.65 | 827.65 | 839.95 | 809.1 | 346,441 |
| September 29, 2025 | 830 | 809.1 | 809.1 | 839.9 | 802.85 | 286,745 |
| September 26, 2025 | 822.25 | 824.05 | 824.05 | 838.75 | 820 | 365,112 |
| September 25, 2025 | 860.15 | 843.3 | 843.3 | 863 | 841 | 242,650 |
| September 24, 2025 | 874.4 | 857.6 | 857.6 | 876.15 | 854.1 | 138,476 |
| September 23, 2025 | 900 | 871.65 | 871.65 | 903.9 | 868 | 173,830 |
| September 22, 2025 | 924.6 | 900 | 900 | 924.6 | 894.05 | 250,019 |
| September 19, 2025 | 899 | 930.2 | 930.2 | 940.5 | 895 | 3.13M |
| September 18, 2025 | 918.4 | 900.3 | 900.3 | 927.6 | 894.05 | 149,784 |
| September 17, 2025 | 917 | 918.4 | 918.4 | 924 | 910.6 | 192,658 |
| September 16, 2025 | 938.95 | 912.45 | 912.45 | 946.1 | 906.95 | 361,038 |
| September 15, 2025 | 928.7 | 939.5 | 939.5 | 943.05 | 913.85 | 274,241 |
| September 12, 2025 | 915 | 926.35 | 926.35 | 927.8 | 905.4 | 170,102 |
| September 11, 2025 | 904.9 | 912.45 | 912.45 | 917 | 901 | 170,798 |
| September 10, 2025 | 914.9 | 900.35 | 900.35 | 914.9 | 883.8 | 268,462 |
| September 09, 2025 | 889 | 906.65 | 906.65 | 912.5 | 887 | 235,924 |
| September 08, 2025 | 898.85 | 881.6 | 881.6 | 901.95 | 874.2 | 153,134 |
| September 05, 2025 | 881.05 | 882.65 | 882.65 | 897.1 | 876.2 | 185,973 |
| September 04, 2025 | 889 | 881.2 | 881.2 | 897.5 | 877.1 | 270,584 |
| September 03, 2025 | 875 | 879.2 | 879.2 | 888.9 | 865.6 | 275,314 |
| September 02, 2025 | 869.7 | 870.2 | 870.2 | 876.9 | 861.85 | 187,928 |
| September 01, 2025 | 847 | 860.7 | 860.7 | 864 | 825.05 | 196,554 |
| August 29, 2025 | 843.8 | 841.35 | 841.35 | 853.5 | 838.15 | 184,219 |
| August 28, 2025 | 825.05 | 845.95 | 845.95 | 857 | 815.3 | 302,755 |
| August 26, 2025 | 830.65 | 818.65 | 818.65 | 835 | 812.1 | 404,073 |
| August 25, 2025 | 865.8 | 827.6 | 827.6 | 868.95 | 825 | 417,777 |
| August 22, 2025 | 862.1 | 863.25 | 863.25 | 868.75 | 851.85 | 294,152 |
| August 21, 2025 | 849.05 | 857.8 | 857.8 | 878.8 | 847.65 | 507,116 |
| August 20, 2025 | 855 | 840.75 | 840.75 | 855 | 831 | 314,786 |
| August 19, 2025 | 787.35 | 852.65 | 852.65 | 864 | 786.05 | 1.28M |
| August 18, 2025 | 758.1 | 781.3 | 781.3 | 784.5 | 752 | 548,585 |
| August 14, 2025 | 793.9 | 757.55 | 757.55 | 798.95 | 740.8 | 973,036 |
| August 13, 2025 | 800 | 790.45 | 790.45 | 812 | 768.55 | 1.23M |
| August 12, 2025 | 859 | 856.2 | 856.2 | 862.35 | 847.8 | 139,410 |
| August 11, 2025 | 850.1 | 859.1 | 859.1 | 860.8 | 839.65 | 198,904 |
| August 08, 2025 | 837.65 | 846.25 | 846.25 | 855.05 | 830 | 203,340 |
| August 07, 2025 | 817.4 | 837.45 | 837.45 | 840.85 | 799 | 392,049 |
| August 06, 2025 | 869.35 | 817.4 | 817.4 | 875.7 | 813.05 | 330,094 |
| August 05, 2025 | 893 | 869.35 | 869.35 | 898.7 | 865.7 | 140,136 |
| August 04, 2025 | 864.05 | 888.45 | 888.45 | 891.95 | 852.7 | 235,535 |
| August 01, 2025 | 911.2 | 864 | 864 | 918.35 | 857.4 | 305,093 |
| July 31, 2025 | 928.5 | 911.2 | 911.2 | 939 | 903.5 | 288,932 |
| July 30, 2025 | 942 | 946.5 | 946.5 | 954 | 931.1 | 174,289 |
| July 29, 2025 | 922.95 | 937.3 | 937.3 | 953.75 | 921 | 217,015 |
| July 28, 2025 | 944.25 | 922.95 | 922.95 | 947 | 918.3 | 226,926 |
| July 25, 2025 | 946.8 | 944.15 | 944.15 | 947.8 | 929.45 | 186,228 |
| July 24, 2025 | 955 | 938.9 | 938.9 | 955 | 935.45 | 162,141 |
| July 23, 2025 | 940.95 | 946.9 | 946.9 | 969.5 | 930.05 | 529,024 |
| July 22, 2025 | 950.7 | 934.6 | 934.6 | 957 | 924 | 224,824 |
| July 21, 2025 | 952 | 950.7 | 950.7 | 962.35 | 950 | 120,632 |
| July 18, 2025 | 962.4 | 951.3 | 951.3 | 964.15 | 933.5 | 180,602 |
| July 17, 2025 | 970 | 957.9 | 957.9 | 970 | 951.1 | 216,347 |
| July 16, 2025 | 949.7 | 964.9 | 964.9 | 971 | 937.5 | 317,473 |
| July 15, 2025 | 941.45 | 944.7 | 944.7 | 962.9 | 937.45 | 399,871 |
| July 14, 2025 | 927.2 | 932.8 | 932.8 | 946.4 | 912 | 345,526 |
| July 11, 2025 | 909 | 927 | 927 | 929.8 | 905 | 258,526 |
| July 10, 2025 | 923.95 | 911.55 | 911.55 | 923.95 | 906.3 | 178,126 |
| July 09, 2025 | 920 | 912.95 | 912.95 | 932.4 | 907 | 283,036 |