776.40
-17.35(-2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 796.1 | 776.4 | 776.4 | 796.1 | 775 | 2,129 |
| September 25, 2025 | 800.1 | 793.75 | 793.75 | 800.1 | 790 | 2,635 |
| September 24, 2025 | 803.9 | 797.05 | 797.05 | 803.95 | 792 | 2,406 |
| September 23, 2025 | 802 | 799.6 | 799.6 | 804.1 | 798 | 1,314 |
| September 22, 2025 | 806.55 | 802.6 | 802.6 | 816.3 | 790 | 4,407 |
| September 19, 2025 | 818 | 802.05 | 802.05 | 818 | 799.45 | 6,276 |
| September 18, 2025 | 803.5 | 810.7 | 810.7 | 814 | 800 | 5,715 |
| September 17, 2025 | 800 | 802.5 | 802.5 | 807.55 | 796 | 2,237 |
| September 16, 2025 | 806.4 | 802.7 | 802.7 | 818.3 | 800 | 5,712 |
| September 15, 2025 | 812.85 | 807.6 | 807.6 | 812.85 | 801 | 2,080 |
| September 12, 2025 | 805 | 803.25 | 803.25 | 809.9 | 800 | 1,527 |
| September 11, 2025 | 807.05 | 805.2 | 805.2 | 814.9 | 803 | 3,467 |
| September 10, 2025 | 802.2 | 803.8 | 803.8 | 806.8 | 800 | 1,961 |
| September 09, 2025 | 804.8 | 798.35 | 798.35 | 806.95 | 795 | 1,036 |
| September 08, 2025 | 812.7 | 799.75 | 799.75 | 818.95 | 797.1 | 2,246 |
| September 05, 2025 | 799.6 | 800.7 | 800.7 | 805.55 | 789.95 | 4,193 |
| September 04, 2025 | 807.15 | 799.6 | 799.6 | 811.6 | 795 | 1,606 |
| September 03, 2025 | 812.45 | 801.1 | 801.1 | 815 | 798.2 | 5,854 |
| September 02, 2025 | 820 | 804.75 | 804.75 | 820 | 801 | 2,615 |
| September 01, 2025 | 801.4 | 815.8 | 815.8 | 819 | 801.4 | 2,579 |
| August 29, 2025 | 799.35 | 801.4 | 801.4 | 810.1 | 794 | 1,620 |
| August 28, 2025 | 812.4 | 795.75 | 795.75 | 812.4 | 788.4 | 1,295 |
| August 26, 2025 | 800 | 803.45 | 803.45 | 813.5 | 798.65 | 2,789 |
| August 25, 2025 | 813.95 | 807.2 | 807.2 | 815 | 805.05 | 2,506 |
| August 22, 2025 | 806.6 | 810.3 | 810.3 | 814 | 806.45 | 1,003 |
| August 21, 2025 | 818.55 | 811.9 | 811.9 | 823.95 | 802.55 | 4,197 |
| August 20, 2025 | 811 | 816.15 | 816.15 | 824 | 810 | 2,056 |
| August 19, 2025 | 805.25 | 808.05 | 808.05 | 815 | 800.55 | 4,679 |
| August 18, 2025 | 809.9 | 805.15 | 805.15 | 822.7 | 801 | 2,210 |
| August 14, 2025 | 811.95 | 809.9 | 809.9 | 813.95 | 802 | 4,224 |
| August 13, 2025 | 803.5 | 809.55 | 809.55 | 819.95 | 802.15 | 4,038 |
| August 12, 2025 | 811.6 | 800.85 | 800.85 | 811.6 | 800 | 1,959 |
| August 11, 2025 | 800.3 | 808.9 | 808.9 | 809.9 | 790.05 | 2,422 |
| August 08, 2025 | 812.65 | 798.35 | 798.35 | 814.45 | 791 | 4,824 |
| August 07, 2025 | 801 | 811.35 | 811.35 | 815 | 801 | 5,303 |
| August 06, 2025 | 820.05 | 808.75 | 808.75 | 828.65 | 801.05 | 5,304 |
| August 05, 2025 | 839 | 820.8 | 820.8 | 839 | 811.1 | 9,185 |
| August 04, 2025 | 862 | 839.35 | 839.35 | 865.2 | 801 | 24,686 |
| August 01, 2025 | 896.15 | 878.25 | 878.25 | 915.05 | 868 | 3,788 |
| July 31, 2025 | 877.05 | 891.05 | 891.05 | 918.8 | 862 | 10,120 |
| July 30, 2025 | 908.4 | 895.4 | 895.4 | 908.4 | 890.4 | 1,929 |
| July 29, 2025 | 884.45 | 907.45 | 907.45 | 913.45 | 884.45 | 3,537 |
| July 28, 2025 | 880.1 | 890.4 | 890.4 | 910.8 | 877.6 | 6,800 |
| July 25, 2025 | 905.4 | 887.6 | 887.6 | 908.95 | 881.1 | 4,122 |
| July 24, 2025 | 915.6 | 912.55 | 907.55 | 922.15 | 908 | 1,686 |
| July 23, 2025 | 902.4 | 913.55 | 908.54 | 916.6 | 902.4 | 1,890 |
| July 22, 2025 | 916.55 | 908.75 | 903.77 | 922.95 | 905.95 | 4,189 |
| July 21, 2025 | 933.3 | 917.25 | 912.22 | 933.3 | 914.1 | 5,592 |
| July 18, 2025 | 928.7 | 933.3 | 928.19 | 944.4 | 926.2 | 5,291 |
| July 17, 2025 | 922.4 | 925.05 | 919.98 | 932 | 919.1 | 2,583 |
| July 16, 2025 | 920.8 | 924.9 | 919.83 | 944.35 | 917.05 | 7,376 |
| July 15, 2025 | 942 | 921.9 | 916.85 | 954.45 | 916 | 4,846 |
| July 14, 2025 | 910.1 | 942 | 942 | 949.85 | 897.5 | 7,477 |
| July 11, 2025 | 900 | 905.6 | 905.6 | 912 | 893 | 4,923 |
| July 10, 2025 | 923.75 | 903.3 | 903.3 | 932 | 901.25 | 3,335 |
| July 09, 2025 | 923.55 | 921.25 | 921.25 | 934 | 915 | 4,481 |
| July 08, 2025 | 928.3 | 921.95 | 921.95 | 932 | 910.05 | 7,072 |
| July 07, 2025 | 947.65 | 923.6 | 923.6 | 957.5 | 918.1 | 13,573 |
| July 04, 2025 | 909 | 946.55 | 946.55 | 953.5 | 892 | 27,855 |
| July 03, 2025 | 895.25 | 889.5 | 889.5 | 905.9 | 885 | 9,490 |