874.35
-32.35(-3.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 895.6 | 875.2 | 875.2 | 904.2 | 865.85 | 369,112 |
| September 26, 2025 | 913.5 | 906.7 | 906.7 | 926.5 | 886.15 | 398,234 |
| September 25, 2025 | 909.5 | 909.65 | 909.65 | 933 | 906.25 | 217,562 |
| September 24, 2025 | 916.25 | 913.5 | 913.5 | 932.8 | 907.8 | 320,075 |
| September 23, 2025 | 884.1 | 916.25 | 916.25 | 920.95 | 882.65 | 484,489 |
| September 22, 2025 | 882.95 | 885.15 | 885.15 | 890.8 | 876.55 | 117,339 |
| September 19, 2025 | 916.05 | 878.6 | 878.6 | 916.05 | 871.1 | 553,300 |
| September 18, 2025 | 901.05 | 916.75 | 916.75 | 922.3 | 898.55 | 407,030 |
| September 17, 2025 | 885 | 901.35 | 901.35 | 905 | 883.25 | 282,292 |
| September 16, 2025 | 904.9 | 887.75 | 887.75 | 906.95 | 876 | 354,849 |
| September 15, 2025 | 865 | 893.8 | 893.8 | 899 | 851 | 605,645 |
| September 12, 2025 | 861.85 | 846.9 | 846.9 | 865.75 | 845.15 | 77,193 |
| September 11, 2025 | 859.95 | 862.15 | 862.15 | 866.45 | 847.1 | 97,059 |
| September 10, 2025 | 876.85 | 859.1 | 859.1 | 885 | 855.35 | 339,708 |
| September 09, 2025 | 834 | 875.7 | 875.7 | 884 | 826.8 | 824,961 |
| September 08, 2025 | 812.9 | 834.25 | 834.25 | 840 | 806.35 | 107,181 |
| September 05, 2025 | 816.85 | 810.25 | 810.25 | 820.4 | 805.55 | 71,476 |
| September 04, 2025 | 840.95 | 815.4 | 815.4 | 849.1 | 810.95 | 108,664 |
| September 03, 2025 | 844.1 | 836.3 | 836.3 | 853.6 | 834.05 | 83,032 |
| September 02, 2025 | 867.85 | 843.65 | 841.65 | 867.85 | 838.3 | 88,304 |
| September 01, 2025 | 838.4 | 858.95 | 856.91 | 870.95 | 838.4 | 560,877 |
| August 29, 2025 | 869.5 | 836.3 | 836.3 | 872.55 | 832.85 | 228,009 |
| August 28, 2025 | 862.3 | 867.85 | 867.85 | 874 | 847.45 | 157,391 |
| August 26, 2025 | 880 | 873.45 | 873.45 | 887.8 | 867.15 | 161,688 |
| August 25, 2025 | 888 | 884.45 | 884.45 | 895.6 | 873.25 | 200,737 |
| August 22, 2025 | 859 | 882.85 | 882.85 | 887.55 | 858.95 | 258,286 |
| August 21, 2025 | 870 | 859.9 | 859.9 | 901 | 855.55 | 764,848 |
| August 20, 2025 | 871.95 | 873.55 | 873.55 | 875.15 | 864.1 | 159,745 |
| August 19, 2025 | 870 | 872.35 | 872.35 | 875.1 | 861.8 | 171,090 |
| August 18, 2025 | 845 | 867.9 | 867.9 | 876.4 | 840 | 365,013 |
| August 14, 2025 | 828 | 837 | 837 | 845 | 810 | 122,501 |
| August 13, 2025 | 821.95 | 821.8 | 821.8 | 828 | 812.15 | 83,852 |
| August 12, 2025 | 818 | 818.1 | 818.1 | 828.9 | 814.1 | 34,393 |
| August 11, 2025 | 826 | 820.3 | 820.3 | 836.6 | 815.5 | 51,402 |
| August 08, 2025 | 830 | 826 | 826 | 835.25 | 820.25 | 83,100 |
| August 07, 2025 | 828 | 835.85 | 835.85 | 841 | 810 | 135,012 |
| August 06, 2025 | 842 | 828 | 828 | 847.65 | 815.4 | 79,013 |
| August 05, 2025 | 832.95 | 839.55 | 839.55 | 852.25 | 820.7 | 356,858 |
| August 04, 2025 | 814.7 | 830.2 | 830.2 | 832.95 | 808.6 | 284,277 |
| August 01, 2025 | 840.5 | 814.8 | 814.8 | 848.8 | 810 | 87,435 |
| July 31, 2025 | 830 | 840.05 | 840.05 | 850.3 | 825 | 136,231 |
| July 30, 2025 | 838 | 849.1 | 849.1 | 857 | 811 | 770,479 |
| July 29, 2025 | 820 | 831.8 | 831.8 | 835.9 | 819.95 | 92,033 |
| July 28, 2025 | 836.95 | 833.7 | 833.7 | 843.5 | 825 | 104,423 |
| July 25, 2025 | 848 | 836.3 | 836.3 | 848.7 | 830.2 | 127,132 |
| July 24, 2025 | 854.9 | 848.2 | 848.2 | 859.75 | 839.15 | 120,137 |
| July 23, 2025 | 841.2 | 854 | 854 | 856.8 | 831.9 | 188,262 |
| July 22, 2025 | 840 | 841.2 | 841.2 | 847 | 830.85 | 139,073 |
| July 21, 2025 | 842 | 833.55 | 833.55 | 847 | 829.45 | 122,252 |
| July 18, 2025 | 873.05 | 842 | 842 | 873.65 | 838 | 314,240 |
| July 17, 2025 | 853.8 | 873.05 | 873.05 | 876.4 | 847.9 | 851,187 |
| July 16, 2025 | 843 | 850.7 | 850.7 | 859.9 | 838.05 | 228,062 |
| July 15, 2025 | 840.5 | 843.8 | 843.8 | 856.2 | 836.1 | 305,180 |
| July 14, 2025 | 855 | 835.85 | 835.85 | 859.95 | 829.35 | 502,765 |
| July 11, 2025 | 814 | 851.7 | 851.7 | 864.7 | 813.25 | 1.63M |
| July 10, 2025 | 812.8 | 813.45 | 813.45 | 816.5 | 801.05 | 121,287 |
| July 09, 2025 | 810.1 | 810.3 | 810.3 | 817.6 | 805.25 | 153,842 |
| July 08, 2025 | 811 | 813.7 | 813.7 | 828.5 | 805.2 | 203,668 |
| July 07, 2025 | 844 | 815.2 | 815.2 | 845.15 | 812 | 441,758 |
| July 04, 2025 | 832.1 | 847.85 | 847.85 | 854.8 | 820.2 | 1.16M |