847.70
+18.3(+2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 827.05 | 829.4 | 829.4 | 875 | 818.2 | 2.25M |
| September 25, 2025 | 826.15 | 829.15 | 829.15 | 838 | 816.2 | 588,350 |
| September 24, 2025 | 814.95 | 826.15 | 826.15 | 865 | 807 | 2.84M |
| September 23, 2025 | 816 | 815.1 | 815.1 | 838 | 808.1 | 702,227 |
| September 22, 2025 | 830 | 823.75 | 823.75 | 839.8 | 807 | 1.26M |
| September 19, 2025 | 802.25 | 835.6 | 835.6 | 846.5 | 793 | 5.4M |
| September 18, 2025 | 749 | 802.25 | 802.25 | 827.8 | 736 | 14.79M |
| September 17, 2025 | 695 | 743.75 | 743.75 | 749 | 694.25 | 4.55M |
| September 16, 2025 | 698.7 | 690.35 | 690.35 | 703.8 | 675.6 | 1.34M |
| September 15, 2025 | 619 | 697.45 | 697.45 | 721 | 619 | 10.67M |
| September 12, 2025 | 619.9 | 618.1 | 618.1 | 628 | 614.85 | 123,085 |
| September 11, 2025 | 618.1 | 619.05 | 619.05 | 641.85 | 608.5 | 371,340 |
| September 10, 2025 | 621.45 | 620.2 | 620.2 | 630 | 612.95 | 125,115 |
| September 09, 2025 | 635 | 620.55 | 620.55 | 635 | 618.35 | 147,597 |
| September 08, 2025 | 608.7 | 632.25 | 632.25 | 637.2 | 602.05 | 289,749 |
| September 05, 2025 | 606.8 | 608.7 | 608.7 | 620 | 605 | 158,666 |
| September 04, 2025 | 640 | 608.15 | 608.15 | 640.9 | 607 | 258,569 |
| September 03, 2025 | 595.3 | 630.85 | 630.85 | 642.6 | 589.15 | 751,928 |
| September 02, 2025 | 590.1 | 595.65 | 595.65 | 606.6 | 582 | 199,942 |
| September 01, 2025 | 576.9 | 590.7 | 590.7 | 595 | 570 | 143,564 |
| August 29, 2025 | 591 | 576.55 | 576.55 | 593 | 574.5 | 174,055 |
| August 28, 2025 | 583 | 587.4 | 587.4 | 615.9 | 582.9 | 613,968 |
| August 26, 2025 | 583.3 | 583.2 | 583.2 | 589.15 | 570 | 189,499 |
| August 25, 2025 | 580.65 | 589.2 | 589.2 | 597.4 | 578.8 | 182,896 |
| August 22, 2025 | 580 | 580.65 | 580.65 | 586.2 | 578.5 | 105,136 |
| August 21, 2025 | 593 | 583.1 | 583.1 | 593.7 | 580.3 | 107,310 |
| August 20, 2025 | 590 | 590.75 | 590.75 | 598.5 | 582.9 | 235,559 |
| August 19, 2025 | 560 | 585.75 | 585.75 | 588.3 | 551.1 | 512,635 |
| August 18, 2025 | 545 | 556 | 556 | 558.7 | 537.85 | 268,465 |
| August 14, 2025 | 554.5 | 536.9 | 536.9 | 554.5 | 531 | 168,549 |
| August 13, 2025 | 541.75 | 541.1 | 541.1 | 550.9 | 532.55 | 474,061 |
| August 12, 2025 | 601.9 | 540 | 540 | 604.4 | 535.55 | 805,342 |
| August 11, 2025 | 590 | 601.35 | 601.35 | 617.95 | 580.3 | 880,278 |
| August 08, 2025 | 597.7 | 565.15 | 565.15 | 599.2 | 563 | 321,147 |
| August 07, 2025 | 600 | 590.05 | 590.05 | 608.05 | 587.8 | 202,207 |
| August 06, 2025 | 605 | 606.2 | 606.2 | 611.1 | 590 | 150,751 |
| August 05, 2025 | 604.8 | 605.35 | 605.35 | 609.8 | 590.1 | 149,409 |
| August 04, 2025 | 575.15 | 602.45 | 602.45 | 606 | 571 | 258,988 |
| August 01, 2025 | 594 | 575.15 | 575.15 | 595.8 | 573.2 | 143,533 |
| July 31, 2025 | 595 | 591.8 | 591.8 | 601.55 | 585.8 | 112,101 |
| July 30, 2025 | 606 | 604.75 | 604.75 | 616.45 | 595 | 163,457 |
| July 29, 2025 | 603 | 605.3 | 605.3 | 609.85 | 582.3 | 181,974 |
| July 28, 2025 | 613.75 | 600.3 | 600.3 | 622.9 | 594.5 | 240,915 |
| July 25, 2025 | 636 | 613.7 | 613.7 | 636.95 | 611 | 279,996 |
| July 24, 2025 | 647.5 | 638.95 | 638.95 | 661.95 | 636.85 | 254,639 |
| July 23, 2025 | 658.1 | 644.3 | 644.3 | 663.3 | 639.35 | 209,239 |
| July 22, 2025 | 657 | 658.05 | 658.05 | 667.95 | 653 | 127,283 |
| July 21, 2025 | 660.95 | 656.1 | 656.1 | 666.05 | 652 | 124,953 |
| July 18, 2025 | 661 | 660.2 | 660.2 | 669.9 | 655.7 | 132,143 |
| July 17, 2025 | 667.1 | 664.7 | 664.7 | 673.5 | 660 | 184,546 |
| July 16, 2025 | 677.8 | 667.65 | 667.65 | 690.6 | 665.2 | 262,605 |
| July 15, 2025 | 666 | 673.95 | 673.95 | 682.65 | 658.8 | 362,308 |
| July 14, 2025 | 644.5 | 662.25 | 662.25 | 668.2 | 642.05 | 326,254 |
| July 11, 2025 | 656.95 | 641.4 | 641.4 | 662.1 | 636.55 | 200,304 |
| July 10, 2025 | 658.95 | 654.7 | 654.7 | 665 | 651.05 | 176,548 |
| July 09, 2025 | 639.5 | 654.95 | 654.95 | 661.9 | 639.5 | 286,269 |
| July 08, 2025 | 662 | 639.5 | 639.5 | 666.95 | 636 | 274,670 |
| July 07, 2025 | 672.85 | 665.25 | 665.25 | 677 | 651.55 | 251,118 |
| July 04, 2025 | 673.9 | 669 | 669 | 686.7 | 665 | 319,528 |
| July 03, 2025 | 676.8 | 670.35 | 670.35 | 690 | 666.1 | 457,539 |