889.15
-9.05(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 898.75 | 889.15 | 889.15 | 900 | 876.2 | 97,036 |
| September 25, 2025 | 919 | 898.2 | 898.2 | 919.9 | 893 | 83,886 |
| September 24, 2025 | 904.2 | 919.3 | 919.3 | 924 | 898.85 | 220,001 |
| September 23, 2025 | 900.15 | 899.85 | 899.85 | 913.95 | 893.55 | 91,298 |
| September 22, 2025 | 886 | 899.3 | 899.3 | 903.9 | 882.05 | 154,766 |
| September 19, 2025 | 882.95 | 886.05 | 886.05 | 897 | 869.75 | 164,541 |
| September 18, 2025 | 906.4 | 879.45 | 879.45 | 906.4 | 866 | 463,041 |
| September 17, 2025 | 916 | 905.85 | 905.85 | 922.8 | 900 | 71,035 |
| September 16, 2025 | 914.5 | 917 | 917 | 928.7 | 900 | 206,385 |
| September 15, 2025 | 887.6 | 903.85 | 903.85 | 910.25 | 885.95 | 63,868 |
| September 12, 2025 | 905 | 887.6 | 887.6 | 916 | 870.55 | 156,883 |
| September 11, 2025 | 925.4 | 902.55 | 902.55 | 930 | 898 | 81,808 |
| September 10, 2025 | 893.75 | 917.5 | 917.5 | 925.4 | 893.75 | 213,975 |
| September 09, 2025 | 902.25 | 895.25 | 895.25 | 911 | 891.2 | 63,662 |
| September 08, 2025 | 913.1 | 902.25 | 902.25 | 918 | 897.55 | 68,737 |
| September 05, 2025 | 924.65 | 918 | 918 | 928.2 | 905.85 | 73,856 |
| September 04, 2025 | 950 | 924.6 | 924.6 | 953.1 | 920.5 | 97,586 |
| September 03, 2025 | 922 | 933.2 | 933.2 | 962 | 917 | 241,252 |
| September 02, 2025 | 910.4 | 923.6 | 923.6 | 925 | 894.4 | 190,351 |
| September 01, 2025 | 876.95 | 904.95 | 904.95 | 911 | 867 | 185,142 |
| August 29, 2025 | 851.95 | 871.5 | 871.5 | 874 | 850.7 | 125,828 |
| August 28, 2025 | 855.15 | 853.8 | 853.8 | 865.45 | 850 | 61,144 |
| August 26, 2025 | 886 | 868.15 | 868.15 | 888.3 | 854.8 | 156,606 |
| August 25, 2025 | 891.3 | 878.2 | 878.2 | 892.4 | 868.05 | 100,646 |
| August 22, 2025 | 903.3 | 884.45 | 884.45 | 903.3 | 870 | 171,332 |
| August 21, 2025 | 901.2 | 903.3 | 903.3 | 911.9 | 887.1 | 135,601 |
| August 20, 2025 | 930 | 901.2 | 901.2 | 930.9 | 894.3 | 139,307 |
| August 19, 2025 | 921.35 | 920.5 | 920.5 | 940 | 905.4 | 845,398 |
| August 18, 2025 | 875.65 | 902.7 | 902.7 | 910.6 | 866.05 | 239,281 |
| August 14, 2025 | 857.85 | 859.05 | 859.05 | 864 | 850.45 | 64,839 |
| August 13, 2025 | 864.6 | 857.85 | 857.85 | 864.6 | 841.1 | 129,573 |
| August 12, 2025 | 866.65 | 863.4 | 863.4 | 874.65 | 857 | 73,423 |
| August 11, 2025 | 870 | 866.65 | 866.65 | 873.95 | 847.2 | 247,719 |
| August 08, 2025 | 862.65 | 864.35 | 864.35 | 871.55 | 837 | 141,377 |
| August 07, 2025 | 858.2 | 862.65 | 862.65 | 869.8 | 841.65 | 132,519 |
| August 06, 2025 | 855 | 862.5 | 862.5 | 869.35 | 821.2 | 924,792 |
| August 05, 2025 | 936.75 | 909.55 | 909.55 | 936.75 | 907 | 261,338 |
| August 04, 2025 | 906.35 | 927.6 | 927.6 | 936.8 | 898.55 | 1.37M |
| August 01, 2025 | 857.1 | 894.1 | 894.1 | 905 | 848 | 834,120 |
| July 31, 2025 | 845.75 | 852.85 | 852.85 | 868 | 838.45 | 270,727 |
| July 30, 2025 | 864.9 | 845.75 | 845.75 | 864.9 | 841.45 | 190,580 |
| July 29, 2025 | 843.05 | 857.35 | 857.35 | 879 | 834.15 | 82,410 |
| July 28, 2025 | 842 | 842.7 | 842.7 | 848.95 | 827.55 | 86,099 |
| July 25, 2025 | 854 | 841 | 841 | 855.95 | 822.6 | 112,633 |
| July 24, 2025 | 856.9 | 844.25 | 844.25 | 860.35 | 831 | 232,077 |
| July 23, 2025 | 869.9 | 856.9 | 856.9 | 869.9 | 844.05 | 94,683 |
| July 22, 2025 | 877.5 | 859.35 | 859.35 | 907 | 839 | 600,962 |
| July 21, 2025 | 871.6 | 867.85 | 867.85 | 872.8 | 862 | 51,640 |
| July 18, 2025 | 897 | 871.6 | 871.6 | 897 | 868 | 86,117 |
| July 17, 2025 | 881.35 | 888.6 | 888.6 | 891.1 | 878 | 51,373 |
| July 16, 2025 | 898.3 | 881.35 | 881.35 | 902.65 | 873 | 186,683 |
| July 15, 2025 | 884.7 | 888.3 | 888.3 | 899.95 | 871.4 | 121,631 |
| July 14, 2025 | 885.05 | 876.85 | 876.85 | 891.8 | 857.55 | 212,303 |
| July 11, 2025 | 881.2 | 888.05 | 888.05 | 912.85 | 870.05 | 339,289 |
| July 10, 2025 | 897.95 | 881.2 | 881.2 | 902.5 | 875 | 223,568 |
| July 09, 2025 | 896.7 | 890.15 | 890.15 | 899 | 872 | 84,338 |
| July 08, 2025 | 898.95 | 893.4 | 893.4 | 914.5 | 884.75 | 177,737 |
| July 07, 2025 | 885.5 | 891.6 | 891.6 | 899 | 874.1 | 141,707 |
| July 04, 2025 | 882.05 | 884.4 | 884.4 | 899.7 | 878.95 | 279,418 |
| July 03, 2025 | 860 | 884.95 | 884.95 | 892.4 | 851.05 | 730,539 |