940.00
-7.85(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 955 | 947.85 | 947.85 | 958.9 | 941.5 | 851,085 |
| September 04, 2025 | 960 | 949.8 | 949.8 | 960 | 944.55 | 1.2M |
| September 03, 2025 | 934.2 | 956.6 | 956.6 | 959 | 931.8 | 1.74M |
| September 02, 2025 | 934 | 929.75 | 929.75 | 940 | 920.6 | 1.06M |
| September 01, 2025 | 918.8 | 924.65 | 924.65 | 928 | 914.3 | 1.08M |
| August 29, 2025 | 911.4 | 911.5 | 911.5 | 920.85 | 904.4 | 963,721 |
| August 28, 2025 | 922.5 | 911.4 | 911.4 | 924.8 | 908.95 | 1.98M |
| August 26, 2025 | 915.15 | 916 | 916 | 920.95 | 905.35 | 2.28M |
| August 25, 2025 | 940 | 915.15 | 915.15 | 941.85 | 913 | 1.86M |
| August 22, 2025 | 944.55 | 934.4 | 934.4 | 947 | 932.1 | 1.78M |
| August 21, 2025 | 965 | 947.55 | 947.55 | 971 | 945.15 | 2.04M |
| August 20, 2025 | 952.8 | 963.95 | 963.95 | 966 | 943 | 2.07M |
| August 19, 2025 | 945 | 948.9 | 948.9 | 950.85 | 936 | 1.48M |
| August 18, 2025 | 944.8 | 938.25 | 938.25 | 946.65 | 934.4 | 1.44M |
| August 14, 2025 | 947.2 | 932 | 932 | 951.05 | 929 | 1.81M |
| August 13, 2025 | 933 | 945.8 | 945.8 | 948.7 | 928.6 | 3.01M |
| August 12, 2025 | 921.95 | 931.65 | 931.65 | 935.45 | 918.2 | 2.82M |
| August 11, 2025 | 899 | 920.65 | 920.65 | 923 | 895 | 3.96M |
| August 08, 2025 | 884.05 | 897.35 | 897.35 | 904.25 | 879.15 | 3.79M |
| August 07, 2025 | 885 | 884 | 884 | 904.5 | 874 | 10.6M |
| August 06, 2025 | 868.75 | 858.15 | 858.15 | 869.05 | 848.75 | 1.52M |
| August 05, 2025 | 862.1 | 867.9 | 867.9 | 869.9 | 853.35 | 751,542 |
| August 04, 2025 | 860 | 861.9 | 861.9 | 865 | 850 | 1.13M |
| August 01, 2025 | 859.8 | 859.25 | 859.25 | 867.35 | 849.75 | 1.77M |
| July 31, 2025 | 832.5 | 857.45 | 857.45 | 859.95 | 830.15 | 2.04M |
| July 30, 2025 | 850.6 | 842.7 | 842.7 | 850.75 | 835.55 | 1.42M |
| July 29, 2025 | 846.65 | 850.6 | 850.6 | 854.5 | 840.2 | 1.9M |
| July 28, 2025 | 849.05 | 846.25 | 846.25 | 854.5 | 839.35 | 1.76M |
| July 25, 2025 | 844.35 | 845.55 | 845.55 | 849 | 832 | 1.91M |
| July 24, 2025 | 830.8 | 846.55 | 846.55 | 849.7 | 828.65 | 3.45M |
| July 23, 2025 | 814 | 823.7 | 823.7 | 832 | 807.25 | 2.61M |
| July 22, 2025 | 806 | 809.1 | 809.1 | 817.8 | 795.35 | 1.59M |
| July 21, 2025 | 798.5 | 802.25 | 802.25 | 809.9 | 790.7 | 1.28M |
| July 18, 2025 | 810.25 | 798.5 | 798.5 | 813.7 | 796.7 | 687,903 |
| July 17, 2025 | 796.55 | 810.25 | 810.25 | 812.85 | 795.35 | 896,550 |
| July 16, 2025 | 802.8 | 795.15 | 795.15 | 808.9 | 794 | 1.04M |
| July 15, 2025 | 782.3 | 799.25 | 799.25 | 807.4 | 780 | 2.21M |
| July 14, 2025 | 761 | 782.3 | 782.3 | 786.9 | 761 | 1.65M |
| July 11, 2025 | 773.4 | 764.55 | 764.55 | 779.7 | 757.15 | 2.04M |
| July 10, 2025 | 785 | 773.45 | 773.45 | 785.8 | 766.55 | 1.65M |
| July 09, 2025 | 787 | 784.7 | 784.7 | 797.55 | 780.1 | 662,542 |
| July 08, 2025 | 806.05 | 790.5 | 790.5 | 813 | 787 | 1.49M |
| July 07, 2025 | 807 | 806 | 806 | 813 | 797.05 | 970,189 |
| July 04, 2025 | 798 | 807.05 | 807.05 | 809.4 | 795.05 | 1.07M |
| July 03, 2025 | 793 | 794.05 | 794.05 | 800.65 | 786.55 | 1.08M |
| July 02, 2025 | 775 | 792.55 | 792.55 | 795.95 | 768.3 | 2.06M |
| July 01, 2025 | 794 | 774.75 | 774.75 | 794 | 773 | 1.74M |
| June 30, 2025 | 790 | 794.5 | 794.5 | 800.1 | 778.4 | 1M |
| June 27, 2025 | 793.15 | 784 | 784 | 802.9 | 779.95 | 2.32M |
| June 26, 2025 | 786 | 790.7 | 790.7 | 793 | 780.25 | 2.46M |
| June 25, 2025 | 770 | 779.8 | 779.8 | 782 | 764.65 | 2.48M |
| June 24, 2025 | 761.9 | 765.4 | 765.4 | 768.6 | 751.2 | 2.59M |
| June 23, 2025 | 746 | 754.65 | 754.65 | 767.7 | 746 | 1.86M |
| June 20, 2025 | 745.6 | 755.25 | 755.25 | 760 | 745.3 | 2.13M |
| June 19, 2025 | 762.8 | 748.1 | 748.1 | 763.35 | 743.65 | 751,819 |
| June 18, 2025 | 763.1 | 759 | 759 | 769.7 | 755.55 | 1.09M |
| June 17, 2025 | 763.3 | 761.55 | 761.55 | 771.9 | 756.1 | 1.58M |
| June 16, 2025 | 755 | 764.85 | 764.85 | 767 | 747.15 | 1.37M |
| June 13, 2025 | 752 | 754 | 754 | 757 | 742.2 | 1.48M |
| June 12, 2025 | 765 | 760 | 760 | 774.3 | 757.65 | 1.97M |