804.70
-7.7(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 806.8 | 804.7 | 804.7 | 814.4 | 801 | 4,946 |
| September 29, 2025 | 819.05 | 812.4 | 812.4 | 819.05 | 803.3 | 9,701 |
| September 26, 2025 | 831.5 | 819.15 | 819.15 | 834.35 | 788.5 | 16,220 |
| September 25, 2025 | 819.1 | 829.1 | 829.1 | 838.4 | 811.55 | 12,181 |
| September 24, 2025 | 832.15 | 819.65 | 819.65 | 835.5 | 811.7 | 17,682 |
| September 23, 2025 | 840.3 | 829.9 | 829.9 | 860 | 828 | 7,034 |
| September 22, 2025 | 825 | 850.2 | 850.2 | 859.8 | 820.5 | 22,332 |
| September 19, 2025 | 836 | 824.95 | 824.95 | 848.95 | 820.05 | 11,162 |
| September 18, 2025 | 853.15 | 835.75 | 835.75 | 882 | 832.65 | 18,991 |
| September 17, 2025 | 843.4 | 846.15 | 846.15 | 860 | 836.1 | 11,076 |
| September 16, 2025 | 841.05 | 836.45 | 836.45 | 846.95 | 834 | 6,802 |
| September 15, 2025 | 851.05 | 840.4 | 840.4 | 854.7 | 840 | 7,592 |
| September 12, 2025 | 857.9 | 850.55 | 850.55 | 864.85 | 843.05 | 8,055 |
| September 11, 2025 | 853.5 | 857.9 | 857.9 | 869.9 | 853.5 | 5,381 |
| September 10, 2025 | 875 | 852.45 | 852.45 | 877.8 | 847.2 | 7,350 |
| September 09, 2025 | 851.65 | 866.5 | 866.5 | 879 | 832 | 22,101 |
| September 08, 2025 | 854.95 | 846.15 | 846.15 | 868.95 | 841 | 8,120 |
| September 05, 2025 | 853.35 | 850.5 | 850.5 | 860.25 | 847.95 | 4,535 |
| September 04, 2025 | 867.6 | 853.1 | 853.1 | 867.6 | 850.15 | 6,028 |
| September 03, 2025 | 850.15 | 853.45 | 853.45 | 875 | 850.15 | 8,361 |
| September 02, 2025 | 869.95 | 858.7 | 858.7 | 887.65 | 855 | 17,277 |
| September 01, 2025 | 883.6 | 871.8 | 871.8 | 905.3 | 861.2 | 44,629 |
| August 29, 2025 | 860 | 872.7 | 872.7 | 880 | 842.15 | 29,749 |
| August 28, 2025 | 848.3 | 857.3 | 857.3 | 878 | 825.35 | 34,991 |
| August 26, 2025 | 863.95 | 839.6 | 839.6 | 864 | 833.15 | 20,886 |
| August 25, 2025 | 933.85 | 868.1 | 868.1 | 933.85 | 858.1 | 166,028 |
| August 22, 2025 | 819.9 | 902.5 | 902.5 | 920 | 815.5 | 162,130 |
| August 21, 2025 | 834.2 | 819.35 | 819.35 | 837.45 | 815 | 12,784 |
| August 20, 2025 | 830 | 827.65 | 827.65 | 846.45 | 819.95 | 14,617 |
| August 19, 2025 | 809 | 828.15 | 828.15 | 836 | 805.15 | 20,703 |
| August 18, 2025 | 828.8 | 797.5 | 797.5 | 828.8 | 795 | 14,886 |
| August 14, 2025 | 804 | 810.15 | 810.15 | 872 | 795.45 | 429,511 |
| August 13, 2025 | 829.9 | 800.35 | 800.35 | 846.75 | 795 | 30,404 |
| August 12, 2025 | 786.35 | 823.3 | 823.3 | 865 | 785.85 | 186,291 |
| August 11, 2025 | 803 | 786.35 | 786.35 | 823.65 | 780.2 | 14,276 |
| August 08, 2025 | 828.5 | 803.65 | 803.65 | 843.45 | 796.1 | 17,040 |
| August 07, 2025 | 850 | 830.55 | 830.55 | 853.95 | 817 | 21,382 |
| August 06, 2025 | 860 | 850.4 | 850.4 | 872 | 841 | 20,874 |
| August 05, 2025 | 894 | 862.8 | 862.8 | 894 | 859 | 18,905 |
| August 04, 2025 | 871 | 884.25 | 884.25 | 888.8 | 870 | 8,015 |
| August 01, 2025 | 902 | 879.5 | 879.5 | 916 | 872.6 | 26,786 |
| July 31, 2025 | 856 | 906.3 | 906.3 | 918 | 856 | 49,567 |
| July 30, 2025 | 879.95 | 864.5 | 864.5 | 879.95 | 857 | 12,092 |
| July 29, 2025 | 863.2 | 873.1 | 873.1 | 887.95 | 842.05 | 67,173 |
| July 28, 2025 | 903.6 | 863.2 | 863.2 | 925 | 833.6 | 131,995 |
| July 25, 2025 | 904.45 | 900.15 | 900.15 | 904.95 | 890.5 | 15,251 |
| July 24, 2025 | 900 | 904.45 | 904.45 | 912.6 | 890.4 | 20,379 |
| July 23, 2025 | 921.3 | 893.85 | 893.85 | 921.3 | 890.5 | 54,574 |
| July 22, 2025 | 908.55 | 912.2 | 912.2 | 932.6 | 906.5 | 24,443 |
| July 21, 2025 | 912.95 | 913.15 | 913.15 | 934.5 | 904.1 | 35,979 |
| July 18, 2025 | 918.2 | 901.45 | 901.45 | 918.2 | 893.7 | 36,614 |
| July 17, 2025 | 916.8 | 909.1 | 909.1 | 932 | 905 | 40,863 |
| July 16, 2025 | 923.1 | 922.75 | 922.75 | 932 | 917 | 10,909 |
| July 15, 2025 | 940 | 923.1 | 923.1 | 940 | 916.15 | 21,538 |
| July 14, 2025 | 893.55 | 930.3 | 930.3 | 946.75 | 886.9 | 34,064 |
| July 11, 2025 | 898.3 | 893.55 | 893.55 | 906.7 | 890 | 17,141 |
| July 10, 2025 | 914.05 | 898.3 | 898.3 | 918.15 | 888.05 | 33,725 |
| July 09, 2025 | 912 | 914.05 | 914.05 | 928.4 | 906.1 | 19,730 |
| July 08, 2025 | 932 | 913 | 913 | 932.8 | 906.15 | 18,124 |
| July 07, 2025 | 944 | 933.35 | 933.35 | 947.7 | 922.5 | 21,724 |