787.55
-0.65(-0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 800 | 787.55 | 787.55 | 800 | 785.1 | 4,719 |
September 11, 2025 | 789 | 788.2 | 788.2 | 800 | 784.05 | 6,555 |
September 10, 2025 | 799.05 | 792.7 | 792.7 | 799.05 | 787.7 | 3,913 |
September 09, 2025 | 794.5 | 791.9 | 791.9 | 805.1 | 786 | 2,120 |
September 08, 2025 | 810 | 793.25 | 793.25 | 813.95 | 789 | 9,621 |
September 05, 2025 | 790.05 | 802.2 | 802.2 | 805 | 782 | 4,672 |
September 04, 2025 | 800 | 792.25 | 792.25 | 809 | 788 | 5,316 |
September 03, 2025 | 794.4 | 797 | 797 | 800.35 | 786 | 3,845 |
September 02, 2025 | 797.85 | 784.05 | 784.05 | 801.9 | 770.05 | 10,734 |
September 01, 2025 | 784.35 | 793.55 | 793.55 | 818.3 | 784.35 | 9,237 |
August 29, 2025 | 790.6 | 784.35 | 784.35 | 799.9 | 780 | 3,804 |
August 28, 2025 | 796.7 | 790.8 | 790.8 | 807 | 788 | 6,020 |
August 26, 2025 | 818.65 | 796.7 | 796.7 | 825.8 | 791.85 | 8,250 |
August 25, 2025 | 829.5 | 814.55 | 814.55 | 829.5 | 812 | 5,685 |
August 22, 2025 | 829.45 | 824.35 | 824.35 | 838.9 | 823.1 | 3,753 |
August 21, 2025 | 826.05 | 824.35 | 824.35 | 840 | 822.35 | 9,794 |
August 20, 2025 | 844.3 | 825.95 | 825.95 | 848 | 825 | 11,422 |
August 19, 2025 | 850.8 | 844.25 | 844.25 | 853.8 | 837.1 | 3,287 |
August 18, 2025 | 853 | 842.95 | 842.95 | 858 | 840.95 | 3,205 |
August 14, 2025 | 845.75 | 842.5 | 842.5 | 854 | 835 | 2,774 |
August 13, 2025 | 853.4 | 845.75 | 845.75 | 853.4 | 840.65 | 2,963 |
August 12, 2025 | 848.5 | 844.95 | 844.95 | 861 | 840.05 | 6,127 |
August 11, 2025 | 854.95 | 857.05 | 857.05 | 869.05 | 847.55 | 24,141 |
August 08, 2025 | 885.75 | 855.8 | 855.8 | 885.75 | 851.8 | 3,190 |
August 07, 2025 | 850 | 872.65 | 872.65 | 886.9 | 850 | 3,917 |
August 06, 2025 | 875 | 855.95 | 855.95 | 885.45 | 851.1 | 4,722 |
August 05, 2025 | 889.05 | 872.35 | 872.35 | 898.95 | 866.4 | 4,502 |
August 04, 2025 | 881 | 889.05 | 889.05 | 900 | 863.5 | 5,792 |
August 01, 2025 | 892.9 | 892.5 | 892.5 | 914.85 | 885.05 | 12,522 |
July 31, 2025 | 883.8 | 883.2 | 883.2 | 946.1 | 875 | 31,588 |
July 30, 2025 | 884.7 | 883.8 | 883.8 | 902 | 876.6 | 4,057 |
July 29, 2025 | 895 | 884.7 | 884.7 | 895 | 870 | 10,509 |
July 28, 2025 | 925 | 893.7 | 893.7 | 925 | 882.3 | 8,713 |
July 25, 2025 | 946 | 911.9 | 911.9 | 948.4 | 904.8 | 6,657 |
July 24, 2025 | 954 | 944.1 | 944.1 | 954 | 936.6 | 2,987 |
July 23, 2025 | 952.8 | 938 | 938 | 953.8 | 936 | 4,441 |
July 22, 2025 | 964 | 948.5 | 948.5 | 964 | 936.3 | 5,550 |
July 21, 2025 | 952 | 942.2 | 942.2 | 966.2 | 935.1 | 9,542 |
July 18, 2025 | 956.2 | 953.7 | 953.7 | 966.2 | 946 | 6,072 |
July 17, 2025 | 967 | 956.2 | 956.2 | 967 | 954.2 | 3,273 |
July 16, 2025 | 980 | 954.1 | 954.1 | 980 | 945.1 | 8,861 |
July 15, 2025 | 993.7 | 971.6 | 971.6 | 994 | 965.5 | 7,361 |
July 14, 2025 | 984.4 | 976.6 | 976.6 | 987.5 | 969.6 | 5,373 |
July 11, 2025 | 959.1 | 984.4 | 984.4 | 996.9 | 951.2 | 11,239 |
July 10, 2025 | 955.2 | 959.2 | 959.2 | 973.9 | 955.2 | 4,364 |
July 09, 2025 | 966.1 | 957.8 | 957.8 | 974.9 | 949.9 | 5,168 |
July 08, 2025 | 978 | 966.1 | 966.1 | 993 | 950.9 | 7,777 |
July 07, 2025 | 993.9 | 978.4 | 978.4 | 996.1 | 972.6 | 6,354 |
July 04, 2025 | 985.2 | 987.7 | 987.7 | 999 | 978.1 | 6,185 |
July 03, 2025 | 975.1 | 993.1 | 993.1 | 1,023.8 | 975.1 | 17,981 |
July 02, 2025 | 996 | 980.8 | 980.8 | 1,009 | 972.4 | 17,527 |
July 01, 2025 | 1,012 | 1,003.5 | 1,003.5 | 1,037.9 | 995 | 28,468 |
June 30, 2025 | 943.8 | 1,003.45 | 1,003.45 | 1,102.7 | 935.8 | 130,764 |
June 27, 2025 | 955.9 | 934.45 | 934.45 | 955.9 | 932.8 | 9,125 |
June 26, 2025 | 943.2 | 941.75 | 941.75 | 954.8 | 931.2 | 6,519 |
June 25, 2025 | 939 | 943.2 | 943.2 | 949.95 | 931.8 | 7,284 |
June 24, 2025 | 954.3 | 930.1 | 930.1 | 963.4 | 925.6 | 4,791 |
June 23, 2025 | 939.9 | 935.55 | 935.55 | 946.95 | 930 | 8,448 |
June 20, 2025 | 924.35 | 949 | 949 | 985 | 910.9 | 20,029 |
June 19, 2025 | 946.9 | 929.4 | 929.4 | 970 | 922.2 | 7,749 |