942.90
-14(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 971.05 | 942.9 | 942.9 | 989.95 | 935.6 | 345,469 |
| September 11, 2025 | 952 | 956.9 | 956.9 | 959.8 | 945 | 137,209 |
| September 10, 2025 | 944.6 | 941.6 | 941.6 | 961 | 929.4 | 318,828 |
| September 09, 2025 | 948 | 935.25 | 935.25 | 954.7 | 931.6 | 152,425 |
| September 08, 2025 | 974 | 943.35 | 943.35 | 979 | 936.3 | 298,487 |
| September 05, 2025 | 898 | 959.4 | 959.4 | 974.8 | 888.75 | 647,585 |
| September 04, 2025 | 924.9 | 894.4 | 894.4 | 935.95 | 885.6 | 188,292 |
| September 03, 2025 | 912 | 897.95 | 897.95 | 916.7 | 890 | 62,988 |
| September 02, 2025 | 862.6 | 904.25 | 904.25 | 919 | 862.6 | 192,299 |
| September 01, 2025 | 859.75 | 862.6 | 862.6 | 870.3 | 854.85 | 48,810 |
| August 29, 2025 | 837 | 859.75 | 859.75 | 872 | 832.5 | 92,176 |
| August 28, 2025 | 844 | 839.8 | 839.8 | 855.9 | 836.55 | 50,457 |
| August 26, 2025 | 859 | 850.2 | 850.2 | 862.15 | 845.1 | 72,464 |
| August 25, 2025 | 895 | 860.4 | 860.4 | 898.3 | 855.2 | 138,932 |
| August 22, 2025 | 902 | 894.9 | 894.9 | 908.4 | 884.55 | 78,413 |
| August 21, 2025 | 904.15 | 898 | 898 | 928.95 | 891.5 | 132,864 |
| August 20, 2025 | 906.3 | 914.35 | 914.35 | 919.5 | 902 | 113,221 |
| August 19, 2025 | 887.85 | 906.3 | 906.3 | 912.6 | 877.4 | 217,520 |
| August 18, 2025 | 844.9 | 884.95 | 884.95 | 889.95 | 831.9 | 283,942 |
| August 14, 2025 | 802.1 | 826.9 | 826.9 | 836.7 | 795.15 | 354,128 |
| August 13, 2025 | 805 | 795.75 | 795.75 | 838.9 | 785.3 | 529,521 |
| August 12, 2025 | 783.9 | 798.15 | 798.15 | 832 | 768 | 556,516 |
| August 11, 2025 | 788.1 | 783.9 | 783.9 | 802.95 | 772.05 | 99,871 |
| August 08, 2025 | 801.9 | 784.2 | 784.2 | 805.9 | 778.3 | 47,514 |
| August 07, 2025 | 787.8 | 793.9 | 793.9 | 801 | 775.2 | 92,042 |
| August 06, 2025 | 815 | 799.8 | 799.8 | 820.05 | 791.55 | 70,550 |
| August 05, 2025 | 844 | 812.05 | 812.05 | 848.7 | 808.95 | 95,323 |
| August 04, 2025 | 833.65 | 838.6 | 838.6 | 849.3 | 805.2 | 167,069 |
| August 01, 2025 | 885 | 837.35 | 837.35 | 888.75 | 831.25 | 110,541 |
| July 31, 2025 | 870 | 886.65 | 886.65 | 898.5 | 860 | 85,820 |
| July 30, 2025 | 890 | 894.1 | 894.1 | 910 | 878.85 | 129,466 |
| July 29, 2025 | 873 | 896.05 | 896.05 | 906.4 | 856.15 | 146,877 |
| July 28, 2025 | 871 | 873.25 | 873.25 | 888.8 | 860.15 | 73,512 |
| July 25, 2025 | 905.2 | 878.8 | 878.8 | 905.2 | 875.6 | 82,805 |
| July 24, 2025 | 930 | 909.05 | 909.05 | 932.9 | 903.5 | 157,017 |
| July 23, 2025 | 895.05 | 922.35 | 922.35 | 929 | 881.6 | 166,284 |
| July 22, 2025 | 875.5 | 891.75 | 891.75 | 902.6 | 871 | 83,825 |
| July 21, 2025 | 876.9 | 880.15 | 880.15 | 890 | 860.35 | 54,634 |
| July 18, 2025 | 897.05 | 876.9 | 876.9 | 902 | 874 | 44,902 |
| July 17, 2025 | 878 | 897.7 | 897.7 | 912.5 | 876.95 | 130,263 |
| July 16, 2025 | 875 | 876.3 | 876.3 | 880 | 866.4 | 40,790 |
| July 15, 2025 | 857.9 | 869.65 | 869.65 | 875 | 849.45 | 57,484 |
| July 14, 2025 | 847.65 | 852.2 | 852.2 | 858.6 | 840.8 | 46,554 |
| July 11, 2025 | 849 | 850.1 | 850.1 | 859 | 845.6 | 36,955 |
| July 10, 2025 | 849.35 | 856.6 | 856.6 | 858 | 841.05 | 47,954 |
| July 09, 2025 | 827 | 849.35 | 849.35 | 853.75 | 827 | 80,510 |
| July 08, 2025 | 832.5 | 829 | 829 | 846 | 815.05 | 121,003 |
| July 07, 2025 | 880 | 830.15 | 830.15 | 883.55 | 826.8 | 249,075 |
| July 04, 2025 | 912.25 | 888 | 888 | 912.3 | 880.1 | 103,432 |
| July 03, 2025 | 873.35 | 903.3 | 903.3 | 909.9 | 868.5 | 166,518 |
| July 02, 2025 | 872.9 | 873.35 | 873.35 | 880.6 | 857.2 | 58,615 |
| July 01, 2025 | 874 | 872.9 | 872.9 | 888.4 | 864.95 | 58,858 |
| June 30, 2025 | 870 | 869.85 | 869.85 | 888.6 | 851.15 | 96,901 |
| June 27, 2025 | 861.9 | 870.2 | 870.2 | 875.65 | 844 | 77,348 |
| June 26, 2025 | 868.25 | 854.75 | 854.75 | 881.95 | 851.05 | 70,978 |
| June 25, 2025 | 890 | 875.6 | 875.6 | 908 | 871.9 | 82,820 |
| June 24, 2025 | 868 | 887.25 | 887.25 | 896 | 850 | 106,842 |
| June 23, 2025 | 845.5 | 854.1 | 854.1 | 865 | 845.45 | 50,024 |
| June 20, 2025 | 860 | 862.35 | 862.35 | 875 | 845 | 108,100 |
| June 19, 2025 | 868 | 860.35 | 860.35 | 876 | 840 | 124,553 |