944.30
+6.7(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 937.6 | 944.3 | 944.3 | 949.65 | 935.65 | 5.66M |
| September 05, 2025 | 942 | 937.6 | 937.6 | 942.35 | 932 | 5.47M |
| September 04, 2025 | 915 | 934.75 | 934.75 | 948 | 912.25 | 21.74M |
| September 03, 2025 | 892.7 | 896.2 | 896.2 | 898.85 | 880.05 | 4.29M |
| September 02, 2025 | 895 | 890.1 | 890.1 | 899.55 | 886.15 | 6.1M |
| September 01, 2025 | 877.85 | 889.35 | 889.35 | 894.8 | 877.85 | 4.1M |
| August 29, 2025 | 870.85 | 877.85 | 877.85 | 888 | 870.85 | 5.67M |
| August 28, 2025 | 870.2 | 876.85 | 876.85 | 884.5 | 869.7 | 8.35M |
| August 26, 2025 | 899.95 | 876.25 | 876.25 | 901.9 | 873.5 | 6.71M |
| August 25, 2025 | 902.1 | 900.8 | 900.8 | 908 | 898.15 | 5.84M |
| August 22, 2025 | 895 | 894.5 | 894.5 | 903.9 | 892 | 6.42M |
| August 21, 2025 | 888 | 895.6 | 895.6 | 901.3 | 884 | 6.7M |
| August 20, 2025 | 900.55 | 887.8 | 887.8 | 902 | 886.05 | 5.56M |
| August 19, 2025 | 905.95 | 902.3 | 902.3 | 909.9 | 890.5 | 5.76M |
| August 18, 2025 | 875 | 905.2 | 905.2 | 919.65 | 875 | 16.28M |
| August 14, 2025 | 860 | 861.45 | 861.45 | 866.9 | 855.45 | 5.38M |
| August 13, 2025 | 854.55 | 860 | 860 | 864 | 849 | 10.12M |
| August 12, 2025 | 877.2 | 853 | 853 | 884.9 | 851.5 | 8.26M |
| August 11, 2025 | 877.15 | 877.8 | 877.8 | 888.3 | 872.75 | 5.37M |
| August 08, 2025 | 877 | 877.15 | 877.15 | 888.3 | 876 | 3.74M |
| August 07, 2025 | 871 | 879.1 | 879.1 | 882 | 867.25 | 6M |
| August 06, 2025 | 888 | 876.65 | 876.65 | 895.5 | 874.6 | 4.21M |
| August 05, 2025 | 889 | 891.9 | 891.9 | 893.6 | 882.4 | 4.45M |
| August 04, 2025 | 874 | 885.3 | 885.3 | 886.75 | 873.7 | 3.97M |
| August 01, 2025 | 884.8 | 875.6 | 875.6 | 895.85 | 873 | 5.3M |
| July 31, 2025 | 872 | 881.2 | 881.2 | 887.85 | 868 | 7M |
| July 30, 2025 | 890.95 | 884.85 | 884.85 | 892.6 | 875 | 5.05M |
| July 29, 2025 | 875.05 | 886.55 | 886.55 | 894 | 873.5 | 11.32M |
| July 28, 2025 | 909.25 | 880.5 | 880.5 | 913.75 | 879 | 14.01M |
| July 25, 2025 | 906.4 | 913.75 | 913.75 | 924.9 | 898 | 24.41M |
| July 24, 2025 | 970 | 958.95 | 958.95 | 970 | 954 | 5.19M |
| July 23, 2025 | 954 | 968.3 | 968.3 | 970.95 | 953.65 | 9.69M |
| July 22, 2025 | 955 | 952.55 | 952.55 | 962 | 940 | 6.24M |
| July 21, 2025 | 938.9 | 948.45 | 948.45 | 951 | 937.35 | 4.66M |
| July 18, 2025 | 920.5 | 942 | 942 | 944.9 | 920 | 7.89M |
| July 17, 2025 | 925.95 | 923.3 | 923.3 | 926.25 | 916 | 4.58M |
| July 16, 2025 | 924 | 921.75 | 921.75 | 927 | 919.4 | 3.95M |
| July 15, 2025 | 919 | 928.4 | 928.4 | 930.6 | 918 | 3.89M |
| July 14, 2025 | 932 | 918.85 | 918.85 | 932 | 911.3 | 6.66M |
| July 11, 2025 | 938.7 | 933.5 | 933.5 | 947.15 | 931.55 | 4.28M |
| July 10, 2025 | 943 | 947.65 | 947.65 | 951.7 | 942.25 | 5.41M |
| July 09, 2025 | 926.5 | 940.6 | 940.6 | 946 | 924 | 5.34M |
| July 08, 2025 | 918.8 | 927.65 | 927.65 | 929.5 | 918.8 | 3.85M |
| July 07, 2025 | 925 | 924.65 | 924.65 | 929.3 | 918.1 | 3.38M |
| July 04, 2025 | 922 | 925.25 | 925.25 | 940.7 | 919 | 9.74M |
| July 03, 2025 | 922 | 910.15 | 910.15 | 924.5 | 905.2 | 7.61M |
| July 02, 2025 | 933 | 923 | 923 | 939.85 | 914 | 9.39M |
| July 01, 2025 | 932.5 | 936.65 | 936.65 | 941.8 | 928 | 5.38M |
| June 30, 2025 | 956 | 936.5 | 936.5 | 956 | 934 | 6.09M |
| June 27, 2025 | 950 | 947 | 947 | 959.5 | 936 | 21.64M |
| June 26, 2025 | 930 | 951.5 | 951.5 | 953.5 | 928.5 | 11.68M |
| June 25, 2025 | 918 | 928 | 928 | 930 | 916 | 6.62M |
| June 24, 2025 | 920 | 916.5 | 916.5 | 936 | 914.5 | 11.56M |
| June 23, 2025 | 899 | 915.5 | 915.5 | 918 | 890.5 | 5.87M |
| June 20, 2025 | 897 | 905 | 905 | 907.5 | 886 | 14.32M |
| June 19, 2025 | 919 | 900.5 | 900.5 | 922.5 | 894 | 6.59M |
| June 18, 2025 | 927 | 920.5 | 920.5 | 932.5 | 915.5 | 4.24M |
| June 17, 2025 | 941.5 | 923 | 923 | 943.5 | 917.5 | 6.11M |
| June 16, 2025 | 956 | 938 | 938 | 956 | 925 | 7.02M |
| June 13, 2025 | 915 | 933.1 | 933.1 | 936.56 | 914.7 | 10.18M |