777.50
-26(-3.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 803.5 | 777.5 | 777.5 | 805 | 775.35 | 366,055 |
| September 25, 2025 | 812.5 | 803.5 | 803.5 | 815.2 | 799.15 | 304,660 |
| September 24, 2025 | 810 | 812.1 | 812.1 | 822 | 806.9 | 430,155 |
| September 23, 2025 | 812.1 | 810.75 | 810.75 | 815.3 | 802.55 | 258,695 |
| September 22, 2025 | 820 | 812.1 | 812.1 | 824 | 810.05 | 223,196 |
| September 19, 2025 | 818 | 824.9 | 824.9 | 827.7 | 817.6 | 410,174 |
| September 18, 2025 | 823.65 | 819.35 | 819.35 | 831.9 | 816.55 | 241,328 |
| September 17, 2025 | 842 | 816.5 | 816.5 | 846.3 | 812.85 | 521,186 |
| September 16, 2025 | 844.8 | 841.25 | 841.25 | 851 | 833.65 | 323,953 |
| September 15, 2025 | 847.9 | 839.35 | 839.35 | 858 | 837.65 | 218,077 |
| September 12, 2025 | 858.2 | 847.15 | 847.15 | 860.45 | 845.1 | 162,574 |
| September 11, 2025 | 866.55 | 854.9 | 854.9 | 868 | 852.75 | 123,370 |
| September 10, 2025 | 858 | 866.55 | 866.55 | 881.6 | 856 | 633,819 |
| September 09, 2025 | 863.85 | 847.65 | 847.65 | 863.85 | 843 | 157,913 |
| September 08, 2025 | 828.55 | 854.9 | 854.9 | 858.6 | 827.25 | 233,693 |
| September 05, 2025 | 832.8 | 828.15 | 828.15 | 844.7 | 825.25 | 97,752 |
| September 04, 2025 | 842 | 827.35 | 827.35 | 845.9 | 823.85 | 140,168 |
| September 03, 2025 | 822.25 | 833.5 | 833.5 | 840 | 822.2 | 124,831 |
| September 02, 2025 | 846.8 | 826.3 | 826.3 | 846.8 | 821 | 208,122 |
| September 01, 2025 | 830 | 838.1 | 838.1 | 845.15 | 825.55 | 153,248 |
| August 29, 2025 | 841.45 | 835.1 | 835.1 | 843.3 | 830 | 183,256 |
| August 28, 2025 | 841.95 | 836.6 | 836.6 | 852.25 | 831.1 | 445,927 |
| August 26, 2025 | 875 | 842.75 | 842.75 | 877.65 | 840 | 304,426 |
| August 25, 2025 | 891.3 | 874.55 | 874.55 | 895.05 | 869 | 203,152 |
| August 22, 2025 | 886.15 | 882.2 | 882.2 | 898.55 | 875.1 | 261,962 |
| August 21, 2025 | 894.3 | 884.85 | 884.85 | 900.55 | 881.95 | 192,861 |
| August 20, 2025 | 903.9 | 886.2 | 886.2 | 908 | 882 | 400,609 |
| August 19, 2025 | 861.65 | 895.8 | 895.8 | 899 | 858.65 | 503,996 |
| August 18, 2025 | 867.5 | 860.65 | 860.65 | 871.95 | 852.75 | 302,090 |
| August 14, 2025 | 865.7 | 854.55 | 854.55 | 867.65 | 841.6 | 305,429 |
| August 13, 2025 | 858 | 858.55 | 858.55 | 886 | 855 | 654,733 |
| August 12, 2025 | 855.5 | 849.7 | 849.7 | 859.25 | 845.65 | 218,153 |
| August 11, 2025 | 849.15 | 848.15 | 848.15 | 861.75 | 845.9 | 232,934 |
| August 08, 2025 | 855.05 | 848.85 | 848.85 | 863.5 | 845 | 206,608 |
| August 07, 2025 | 845.1 | 855.05 | 855.05 | 867.65 | 843.2 | 213,730 |
| August 06, 2025 | 858.5 | 854.75 | 854.75 | 867.05 | 838.95 | 274,569 |
| August 05, 2025 | 863.8 | 860.3 | 860.3 | 879 | 851.05 | 269,920 |
| August 04, 2025 | 829 | 863.75 | 863.75 | 870.9 | 827.05 | 505,183 |
| August 01, 2025 | 855 | 834.6 | 834.6 | 858.95 | 831.95 | 167,256 |
| July 31, 2025 | 867.4 | 858.2 | 858.2 | 882.95 | 850 | 229,589 |
| July 30, 2025 | 874.2 | 880.15 | 880.15 | 886 | 872.2 | 241,863 |
| July 29, 2025 | 870.2 | 874.2 | 874.2 | 881.6 | 855.2 | 448,093 |
| July 28, 2025 | 855 | 870.2 | 870.2 | 883.15 | 854 | 473,635 |
| July 25, 2025 | 880 | 852.1 | 852.1 | 880 | 849.05 | 313,110 |
| July 24, 2025 | 876.45 | 875.55 | 875.55 | 881.6 | 864.45 | 398,552 |
| July 23, 2025 | 881.85 | 878.35 | 878.35 | 889.2 | 869.05 | 395,557 |
| July 22, 2025 | 895 | 897.4 | 873.4 | 901.25 | 880 | 497,043 |
| July 21, 2025 | 866 | 885.8 | 862.11 | 892 | 860.2 | 511,034 |
| July 18, 2025 | 866 | 864.35 | 841.23 | 875.25 | 861.4 | 456,088 |
| July 17, 2025 | 871.95 | 864.15 | 864.15 | 882 | 858 | 382,615 |
| July 16, 2025 | 869 | 872.35 | 872.35 | 878 | 861.2 | 357,343 |
| July 15, 2025 | 855.5 | 864.65 | 864.65 | 868 | 852.5 | 457,974 |
| July 14, 2025 | 844.95 | 850.05 | 850.05 | 854.6 | 838 | 264,256 |
| July 11, 2025 | 853.95 | 844.3 | 844.3 | 872.05 | 840 | 698,871 |
| July 10, 2025 | 819 | 850.3 | 850.3 | 854.9 | 818 | 1.1M |
| July 09, 2025 | 815 | 817.2 | 817.2 | 821.5 | 805.15 | 193,789 |
| July 08, 2025 | 815 | 812.95 | 812.95 | 838.45 | 802 | 540,090 |
| July 07, 2025 | 804.3 | 812.75 | 812.75 | 816.5 | 797.15 | 231,401 |
| July 04, 2025 | 821 | 803.7 | 803.7 | 821.8 | 800 | 221,599 |
| July 03, 2025 | 796.05 | 817.3 | 817.3 | 820.9 | 789 | 482,885 |