836.75
+14.1(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 820 | 836.75 | 836.75 | 851.65 | 812.4 | 9,484 |
| October 01, 2025 | 846.1 | 822.65 | 822.65 | 846.1 | 805 | 3,140 |
| September 30, 2025 | 852.55 | 843.05 | 843.05 | 866.6 | 831.25 | 1,660 |
| September 29, 2025 | 890 | 852.55 | 852.55 | 890 | 851.85 | 1,525 |
| September 26, 2025 | 879.35 | 858.45 | 858.45 | 879.4 | 839.95 | 5,925 |
| September 25, 2025 | 890 | 870 | 870 | 942.7 | 852 | 7,043 |
| September 24, 2025 | 870 | 890 | 890 | 895 | 870 | 8,825 |
| September 23, 2025 | 873 | 871.7 | 871.7 | 878.45 | 870 | 350 |
| September 22, 2025 | 870 | 882.3 | 882.3 | 884.95 | 870 | 1,294 |
| September 19, 2025 | 880 | 873.2 | 873.2 | 880 | 864 | 2,780 |
| September 18, 2025 | 897.35 | 881.8 | 881.8 | 897.35 | 879 | 2,318 |
| September 17, 2025 | 888.8 | 884.1 | 884.1 | 890 | 874.75 | 1,673 |
| September 16, 2025 | 870 | 881.5 | 881.5 | 890 | 870 | 6,149 |
| September 15, 2025 | 897 | 868.6 | 868.6 | 897 | 857.5 | 1,754 |
| September 12, 2025 | 859 | 866.55 | 866.55 | 908 | 841.65 | 10,875 |
| September 11, 2025 | 857.15 | 852.25 | 852.25 | 861.5 | 836 | 1,750 |
| September 10, 2025 | 858.35 | 861.45 | 861.45 | 879 | 853.75 | 1,167 |
| September 09, 2025 | 888.75 | 863 | 863 | 888.75 | 854.25 | 1,163 |
| September 08, 2025 | 856.5 | 875.2 | 875.2 | 879 | 852.2 | 2,012 |
| September 05, 2025 | 848.05 | 853.75 | 853.75 | 871.05 | 832.15 | 3,411 |
| September 04, 2025 | 869.8 | 861.75 | 861.75 | 895 | 835 | 6,498 |
| September 03, 2025 | 844.4 | 844.15 | 844.15 | 887.4 | 825.2 | 3,660 |
| September 02, 2025 | 835 | 837.65 | 837.65 | 845 | 825 | 1,199 |
| September 01, 2025 | 836.95 | 833.25 | 833.25 | 845.55 | 821 | 2,360 |
| August 29, 2025 | 865.05 | 836.95 | 836.95 | 873.4 | 835 | 2,363 |
| August 28, 2025 | 860.15 | 865.05 | 865.05 | 871 | 845.55 | 1,439 |
| August 26, 2025 | 850.4 | 871.05 | 871.05 | 940 | 835.55 | 50,842 |
| August 25, 2025 | 837.95 | 855.4 | 855.4 | 868 | 830 | 2,980 |
| August 22, 2025 | 846.6 | 837.95 | 837.95 | 851.5 | 821 | 3,504 |
| August 21, 2025 | 854.9 | 847.85 | 847.85 | 857.75 | 844 | 1,728 |
| August 20, 2025 | 867.95 | 851.1 | 851.1 | 867.95 | 832 | 1,753 |
| August 19, 2025 | 867.95 | 860 | 860 | 868.5 | 852.05 | 19,458 |
| August 18, 2025 | 911.25 | 865.95 | 865.95 | 911.25 | 850 | 2,013 |
| August 14, 2025 | 919.65 | 876.25 | 876.25 | 919.65 | 865.05 | 1,857 |
| August 13, 2025 | 879.2 | 872.95 | 872.95 | 961 | 860.6 | 5,208 |
| August 12, 2025 | 876 | 873.8 | 873.8 | 898.8 | 862.7 | 2,993 |
| August 11, 2025 | 888 | 879.35 | 879.35 | 890 | 856.5 | 4,786 |
| August 08, 2025 | 819 | 850.3 | 850.3 | 871 | 813 | 25,804 |
| August 07, 2025 | 820.55 | 830.6 | 830.6 | 841 | 805.5 | 7,692 |
| August 06, 2025 | 857 | 829.65 | 829.65 | 861 | 820.6 | 15,883 |
| August 05, 2025 | 925.95 | 860.9 | 860.9 | 925.95 | 859.45 | 6,669 |
| August 04, 2025 | 930.85 | 904.65 | 904.65 | 930.85 | 871.35 | 3,633 |
| August 01, 2025 | 979 | 902.75 | 902.75 | 979 | 899.45 | 11,535 |
| July 31, 2025 | 899.35 | 946.75 | 946.75 | 955 | 880 | 10,081 |
| July 30, 2025 | 925.8 | 911.3 | 911.3 | 928.15 | 885.15 | 14,965 |
| July 29, 2025 | 810.1 | 890.1 | 890.1 | 890.1 | 810.1 | 16,045 |
| July 28, 2025 | 877.5 | 847.75 | 847.75 | 877.5 | 836 | 6,024 |
| July 25, 2025 | 860 | 870 | 870 | 889.95 | 850.95 | 27,844 |
| July 24, 2025 | 973.75 | 895.7 | 895.7 | 974 | 895.7 | 10,449 |
| July 23, 2025 | 984.75 | 942.85 | 942.85 | 984.75 | 915 | 91,629 |
| July 22, 2025 | 937.9 | 937.9 | 937.9 | 937.9 | 937.9 | 2,946 |
| July 21, 2025 | 850.75 | 893.25 | 893.25 | 893.25 | 846.5 | 8,991 |
| July 18, 2025 | 825.1 | 850.75 | 850.75 | 860 | 825.1 | 13,297 |
| July 17, 2025 | 868 | 827.8 | 827.8 | 868 | 822.05 | 9,801 |
| July 16, 2025 | 836.05 | 840.5 | 840.5 | 850 | 832.5 | 5,047 |
| July 15, 2025 | 849.8 | 824.9 | 824.9 | 875.95 | 818.75 | 13,783 |
| July 14, 2025 | 827 | 835.8 | 835.8 | 839.8 | 809 | 10,851 |
| July 11, 2025 | 751 | 810.1 | 810.1 | 812.35 | 751 | 54,530 |
| July 10, 2025 | 773.5 | 773.7 | 773.7 | 773.7 | 754 | 46,331 |
| July 09, 2025 | 700 | 736.9 | 736.9 | 754.05 | 700 | 61,649 |