913.60
+43.5(+5.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 826.45 | 870.1 | 870.1 | 870.1 | 825.85 | 39,752 |
September 04, 2025 | 829 | 828.7 | 828.7 | 855 | 815.9 | 16,460 |
September 03, 2025 | 815.2 | 817.55 | 817.55 | 838.95 | 810.9 | 11,936 |
September 02, 2025 | 836 | 814.3 | 814.3 | 850.7 | 801.2 | 18,258 |
September 01, 2025 | 857.95 | 835.05 | 835.05 | 862 | 831 | 11,114 |
August 29, 2025 | 883.55 | 850.9 | 850.9 | 898.8 | 835.55 | 23,558 |
August 28, 2025 | 860.9 | 876.15 | 876.15 | 904.75 | 834.5 | 45,480 |
August 26, 2025 | 861.7 | 861.7 | 861.7 | 861.7 | 831.2 | 27,874 |
August 25, 2025 | 776 | 820.7 | 820.7 | 820.7 | 771.95 | 22,805 |
August 22, 2025 | 749.25 | 781.65 | 781.65 | 782.8 | 743.8 | 31,669 |
August 21, 2025 | 755.1 | 745.55 | 745.55 | 766.05 | 739.95 | 42,196 |
August 20, 2025 | 782.05 | 754.85 | 754.85 | 784.85 | 745.95 | 36,392 |
August 19, 2025 | 790.85 | 777.2 | 777.2 | 793.15 | 770.95 | 9,198 |
August 18, 2025 | 814 | 789.4 | 789.4 | 814 | 774.95 | 22,818 |
August 14, 2025 | 808.5 | 796.95 | 796.95 | 809.6 | 785 | 10,571 |
August 13, 2025 | 785 | 805.8 | 805.8 | 830 | 783.4 | 26,844 |
August 12, 2025 | 819 | 800.75 | 800.75 | 820 | 766.6 | 59,869 |
August 11, 2025 | 827 | 796.05 | 796.05 | 827 | 776 | 39,646 |
August 08, 2025 | 775.85 | 793.7 | 793.7 | 806 | 766.05 | 24,833 |
August 07, 2025 | 810 | 777.65 | 777.65 | 826.7 | 765 | 52,859 |
August 06, 2025 | 820.05 | 805.25 | 805.25 | 844.85 | 800 | 24,565 |
August 05, 2025 | 857 | 837.5 | 837.5 | 883.8 | 830 | 33,293 |
August 04, 2025 | 878.05 | 860.4 | 860.4 | 897.9 | 860.4 | 61,531 |
August 01, 2025 | 905.65 | 905.65 | 905.65 | 949.75 | 905.65 | 84,560 |
July 31, 2025 | 953.3 | 953.3 | 953.3 | 953.3 | 953.3 | 1,696 |
July 30, 2025 | 1,003.4 | 1,003.4 | 1,003.4 | 1,003.4 | 1,003.4 | 4,442 |
July 29, 2025 | 1,066.1 | 1,056.2 | 1,056.2 | 1,087.9 | 1,017.5 | 25,152 |
July 28, 2025 | 1,023 | 1,071 | 1,071 | 1,074.1 | 1,011.6 | 16,712 |
July 25, 2025 | 1,033.2 | 1,023 | 1,023 | 1,048.8 | 991 | 9,522 |
July 24, 2025 | 1,077 | 1,030.2 | 1,030.2 | 1,077.9 | 1,022.2 | 16,796 |
July 23, 2025 | 1,065 | 1,065 | 1,065 | 1,125 | 1,059.9 | 13,211 |
July 22, 2025 | 1,131.1 | 1,084.4 | 1,084.4 | 1,143.9 | 1,076 | 11,847 |
July 21, 2025 | 1,233.4 | 1,131.1 | 1,131.1 | 1,233.4 | 1,121.1 | 42,134 |
July 18, 2025 | 1,174.7 | 1,174.7 | 1,174.7 | 1,174.7 | 1,174.7 | 6,456 |
July 17, 2025 | 1,064 | 1,118.8 | 1,118.8 | 1,118.8 | 1,064 | 3,707 |
July 16, 2025 | 1,075 | 1,065.6 | 1,065.6 | 1,081.2 | 1,064 | 2,953 |
July 15, 2025 | 1,077.7 | 1,072.4 | 1,072.4 | 1,083 | 1,066.9 | 2,937 |
July 14, 2025 | 1,104 | 1,066.6 | 1,066.6 | 1,107.1 | 1,060 | 6,449 |
July 11, 2025 | 1,113.9 | 1,099.1 | 1,099.1 | 1,130.7 | 1,086 | 38,485 |
July 10, 2025 | 1,095.9 | 1,105.3 | 1,105.3 | 1,126.4 | 1,095.3 | 6,385 |
July 09, 2025 | 1,105 | 1,099.9 | 1,099.9 | 1,125 | 1,099 | 6,243 |
July 08, 2025 | 1,084.5 | 1,100.2 | 1,100.2 | 1,119.1 | 1,079 | 7,285 |
July 07, 2025 | 1,075.2 | 1,084.5 | 1,084.5 | 1,099 | 1,060 | 7,707 |
July 04, 2025 | 1,099 | 1,075.2 | 1,075.2 | 1,106.7 | 1,067 | 14,576 |
July 03, 2025 | 1,132.9 | 1,094.3 | 1,094.3 | 1,145 | 1,092.9 | 11,468 |
July 02, 2025 | 1,152.6 | 1,132.8 | 1,132.8 | 1,171.4 | 1,122 | 5,160 |
July 01, 2025 | 1,165.7 | 1,166.1 | 1,166.1 | 1,193.5 | 1,158 | 6,188 |
June 30, 2025 | 1,203 | 1,172.7 | 1,172.7 | 1,217.5 | 1,142 | 19,495 |
June 27, 2025 | 1,246 | 1,202.1 | 1,202.1 | 1,261.9 | 1,195.3 | 22,894 |
June 26, 2025 | 1,247.6 | 1,258.2 | 1,258.2 | 1,270 | 1,224 | 17,520 |
June 25, 2025 | 1,251 | 1,247.7 | 1,247.7 | 1,280 | 1,234.1 | 12,965 |
June 24, 2025 | 1,202 | 1,250.8 | 1,250.8 | 1,280.4 | 1,202 | 69,794 |
June 23, 2025 | 1,172 | 1,219.5 | 1,219.5 | 1,246.8 | 1,172 | 21,010 |
June 20, 2025 | 1,140 | 1,205.7 | 1,205.7 | 1,207.6 | 1,140 | 25,355 |
June 19, 2025 | 1,160 | 1,150.1 | 1,150.1 | 1,165.3 | 1,140 | 38,324 |
June 18, 2025 | 1,176.1 | 1,175.9 | 1,175.9 | 1,208.9 | 1,175 | 14,456 |
June 17, 2025 | 1,190 | 1,178.7 | 1,178.7 | 1,217.9 | 1,172 | 10,418 |
June 16, 2025 | 1,160 | 1,179.8 | 1,179.8 | 1,200 | 1,160 | 12,138 |
June 13, 2025 | 1,260 | 1,206.5 | 1,206.5 | 1,274.8 | 1,165.1 | 82,849 |
June 12, 2025 | 1,218.1 | 1,218.1 | 1,218.1 | 1,218.1 | 1,218.1 | 7,876 |