932.75
-11.85(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 939 | 932.75 | 932.75 | 944.6 | 929.35 | 1.58M |
| September 25, 2025 | 960.4 | 944.6 | 944.6 | 965 | 942.5 | 1.49M |
| September 24, 2025 | 969 | 960.4 | 960.4 | 972.15 | 952.85 | 1.2M |
| September 23, 2025 | 969 | 967.7 | 967.7 | 979.3 | 962.7 | 1.33M |
| September 22, 2025 | 950 | 966.25 | 966.25 | 972.25 | 950 | 975,105 |
| September 19, 2025 | 967.6 | 953.95 | 953.95 | 968.5 | 950.35 | 2.69M |
| September 18, 2025 | 966 | 968.4 | 968.4 | 970.8 | 953.25 | 970,002 |
| September 17, 2025 | 967 | 962.6 | 962.6 | 970.2 | 952.05 | 1.6M |
| September 16, 2025 | 980 | 966.65 | 966.65 | 983.2 | 965 | 763,322 |
| September 15, 2025 | 969 | 977.65 | 977.65 | 979 | 960 | 817,441 |
| September 12, 2025 | 969 | 970 | 970 | 974.95 | 962 | 836,103 |
| September 11, 2025 | 973.3 | 965.95 | 965.95 | 977 | 958.9 | 1.85M |
| September 10, 2025 | 956.6 | 967.15 | 967.15 | 968.9 | 948.05 | 1.79M |
| September 09, 2025 | 942 | 949.6 | 949.6 | 954.9 | 937 | 911,020 |
| September 08, 2025 | 949.05 | 942.9 | 942.9 | 950 | 930.1 | 1.07M |
| 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 |