819.80
-0.45(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 820.85 | 819.8 | 819.8 | 821.7 | 810 | 237,849 |
| September 25, 2025 | 826 | 820.25 | 820.25 | 829 | 818.05 | 137,681 |
| September 24, 2025 | 825 | 826.8 | 826.8 | 830.1 | 821.05 | 244,904 |
| September 23, 2025 | 835.8 | 826.6 | 826.6 | 840.2 | 820.5 | 347,466 |
| September 22, 2025 | 830.95 | 835.45 | 835.45 | 844.4 | 830 | 190,619 |
| September 19, 2025 | 844.9 | 830.85 | 830.85 | 847.65 | 829.05 | 331,080 |
| September 18, 2025 | 855 | 844.25 | 844.25 | 855 | 842.5 | 111,163 |
| September 17, 2025 | 848.2 | 851.4 | 851.4 | 853 | 846 | 89,817 |
| September 16, 2025 | 858.95 | 844.55 | 844.55 | 863 | 843.1 | 190,420 |
| September 15, 2025 | 849.05 | 854.9 | 854.9 | 859.85 | 847.2 | 135,223 |
| September 12, 2025 | 845.85 | 846.6 | 846.6 | 851 | 841.1 | 98,197 |
| September 11, 2025 | 844.25 | 843.6 | 843.6 | 848.8 | 840.1 | 111,835 |
| September 10, 2025 | 843.6 | 844.1 | 844.1 | 849.2 | 840 | 92,742 |
| September 09, 2025 | 833.6 | 838.15 | 838.15 | 843.45 | 833 | 140,915 |
| September 08, 2025 | 846.65 | 833.3 | 833.3 | 848.65 | 832 | 92,777 |
| September 05, 2025 | 843 | 846.45 | 846.45 | 856.5 | 838.55 | 116,666 |
| September 04, 2025 | 858.3 | 843.2 | 843.2 | 864.25 | 841.15 | 101,403 |
| September 03, 2025 | 861.9 | 856.85 | 848.85 | 867.5 | 852.25 | 172,157 |
| September 02, 2025 | 850 | 859.3 | 851.28 | 865.2 | 839.6 | 268,114 |
| September 01, 2025 | 823.7 | 842.15 | 834.29 | 844 | 820.7 | 185,303 |
| August 29, 2025 | 820.55 | 820.25 | 812.59 | 827 | 812.25 | 121,264 |
| August 28, 2025 | 819.65 | 816.5 | 808.88 | 828.45 | 814.8 | 157,222 |
| August 26, 2025 | 838.9 | 822.05 | 814.37 | 839.95 | 819 | 224,503 |
| August 25, 2025 | 853.9 | 839.25 | 831.41 | 858.65 | 837.5 | 187,814 |
| August 22, 2025 | 858 | 849.5 | 849.5 | 905 | 844.65 | 2.82M |
| August 21, 2025 | 844.9 | 850.9 | 850.9 | 857 | 839.3 | 604,517 |
| August 20, 2025 | 840.8 | 837.2 | 837.2 | 854.95 | 834.6 | 237,614 |
| August 19, 2025 | 834.3 | 834.75 | 834.75 | 839.9 | 826 | 194,866 |
| August 18, 2025 | 827.5 | 826.95 | 826.95 | 833.45 | 821 | 190,040 |
| August 14, 2025 | 829.15 | 812.3 | 812.3 | 833.6 | 810 | 346,362 |
| August 13, 2025 | 845.1 | 829.15 | 829.15 | 851 | 827 | 149,078 |
| August 12, 2025 | 849.4 | 843.9 | 843.9 | 857.05 | 835.95 | 270,478 |
| August 11, 2025 | 856 | 845.9 | 845.9 | 859.95 | 838.6 | 128,716 |
| August 08, 2025 | 860 | 846.25 | 846.25 | 861.45 | 841 | 103,925 |
| August 07, 2025 | 857.5 | 857.8 | 857.8 | 862.2 | 845.4 | 86,601 |
| August 06, 2025 | 878.8 | 862.25 | 862.25 | 883.1 | 857.05 | 128,468 |
| August 05, 2025 | 880.7 | 877.35 | 877.35 | 885.65 | 873.05 | 93,382 |
| August 04, 2025 | 870.05 | 874.15 | 874.15 | 879.9 | 864.95 | 100,489 |
| August 01, 2025 | 889.7 | 878 | 878 | 897.15 | 875 | 90,653 |
| July 31, 2025 | 890.25 | 883.45 | 883.45 | 897.7 | 882 | 236,999 |
| July 30, 2025 | 914 | 895.05 | 895.05 | 921.2 | 884.2 | 190,306 |
| July 29, 2025 | 888.05 | 908.25 | 908.25 | 913.95 | 881.2 | 125,776 |
| July 28, 2025 | 899.8 | 888.55 | 888.55 | 904 | 885.35 | 112,210 |
| July 25, 2025 | 922 | 898.45 | 898.45 | 922 | 896.2 | 204,701 |
| July 24, 2025 | 922.75 | 919.5 | 919.5 | 927.2 | 911.65 | 203,424 |
| July 23, 2025 | 926 | 922.45 | 922.45 | 928 | 917.65 | 232,253 |
| July 22, 2025 | 917.45 | 921.4 | 921.4 | 932.45 | 917.45 | 141,594 |
| July 21, 2025 | 931 | 917.45 | 917.45 | 939.7 | 916 | 267,200 |
| July 18, 2025 | 953.25 | 928.9 | 928.9 | 954.9 | 926.25 | 272,961 |
| July 17, 2025 | 959 | 948.55 | 948.55 | 961.45 | 944 | 202,230 |
| July 16, 2025 | 949.8 | 958.95 | 958.95 | 964.8 | 944.85 | 190,424 |
| July 15, 2025 | 951.05 | 949.8 | 949.8 | 956.65 | 943.2 | 150,921 |
| July 14, 2025 | 956 | 950.85 | 950.85 | 956.6 | 948 | 115,432 |
| July 11, 2025 | 962 | 957.45 | 957.45 | 967.8 | 951.15 | 85,809 |
| July 10, 2025 | 964.6 | 964.25 | 964.25 | 967.1 | 951.65 | 99,413 |
| July 09, 2025 | 961.2 | 962.15 | 962.15 | 967 | 957 | 113,641 |
| July 08, 2025 | 966.95 | 963.45 | 963.45 | 974.8 | 954.05 | 119,325 |
| July 07, 2025 | 980 | 967.4 | 967.4 | 980 | 963 | 137,072 |
| July 04, 2025 | 986 | 978.95 | 978.95 | 986 | 968.55 | 123,569 |
| July 03, 2025 | 976.85 | 981.55 | 981.55 | 999.9 | 970.1 | 361,522 |