1,008.80
+8.25(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 979 | 1,000.55 | 1,000.55 | 1,008 | 976.85 | 194,817 |
| September 04, 2025 | 900 | 958 | 958 | 978 | 900 | 500,054 |
| September 03, 2025 | 868.8 | 865.7 | 865.7 | 888.8 | 862 | 8,098 |
| September 02, 2025 | 866.45 | 863.15 | 863.15 | 888 | 840 | 17,052 |
| September 01, 2025 | 865 | 864.75 | 864.75 | 889 | 856.7 | 22,327 |
| August 29, 2025 | 833 | 849 | 849 | 851.95 | 833 | 8,781 |
| August 28, 2025 | 832 | 836.15 | 836.15 | 842 | 817.05 | 11,764 |
| August 26, 2025 | 862.8 | 832.95 | 832.95 | 862.8 | 828 | 23,019 |
| August 25, 2025 | 849 | 864 | 864 | 915 | 840.05 | 410,635 |
| August 22, 2025 | 783 | 773.2 | 773.2 | 783 | 770.25 | 2,431 |
| August 21, 2025 | 776.25 | 774 | 774 | 787 | 771 | 3,429 |
| August 20, 2025 | 791.5 | 778.95 | 778.95 | 791.5 | 775.85 | 5,888 |
| August 19, 2025 | 751.25 | 783.65 | 783.65 | 790 | 751.25 | 11,330 |
| August 18, 2025 | 768 | 759.85 | 759.85 | 780 | 747.2 | 10,427 |
| August 14, 2025 | 764.8 | 759.55 | 759.55 | 771 | 752.6 | 10,645 |
| August 13, 2025 | 770.1 | 761 | 761 | 789.85 | 755 | 28,403 |
| August 12, 2025 | 749 | 768.3 | 768.3 | 821.95 | 749 | 277,789 |
| August 11, 2025 | 711 | 692.35 | 692.35 | 736 | 649.5 | 15,155 |
| August 08, 2025 | 734.2 | 713.7 | 713.7 | 741.35 | 711.6 | 10,449 |
| August 07, 2025 | 742 | 734.2 | 734.2 | 752 | 710.5 | 5,180 |
| August 06, 2025 | 757.05 | 747.4 | 747.4 | 757.05 | 745.2 | 4,926 |
| August 05, 2025 | 751 | 753.5 | 753.5 | 761.8 | 750.5 | 5,696 |
| August 04, 2025 | 775.7 | 751.9 | 751.9 | 775.7 | 746.1 | 9,423 |
| August 01, 2025 | 780 | 779.55 | 779.55 | 785 | 775.6 | 15,234 |
| July 31, 2025 | 760 | 769.05 | 769.05 | 780 | 758 | 5,108 |
| July 30, 2025 | 774.15 | 764.95 | 764.95 | 780 | 760 | 5,922 |
| July 29, 2025 | 769.9 | 767.75 | 767.75 | 787.05 | 754.95 | 11,348 |
| July 28, 2025 | 750 | 761.05 | 761.05 | 774.8 | 745.35 | 12,041 |
| July 25, 2025 | 757.05 | 752.45 | 752.45 | 771.3 | 744.9 | 5,196 |
| July 24, 2025 | 761.1 | 758.8 | 758.8 | 779 | 755 | 3,706 |
| July 23, 2025 | 777 | 774 | 774 | 783 | 755 | 14,630 |
| July 22, 2025 | 730 | 766.6 | 766.6 | 778.4 | 730 | 12,893 |
| July 21, 2025 | 734.9 | 731.85 | 731.85 | 740.8 | 726 | 3,863 |
| July 18, 2025 | 742.8 | 730.7 | 730.7 | 742.8 | 728.1 | 1,711 |
| July 17, 2025 | 737 | 736.5 | 736.5 | 742.45 | 733.2 | 1,116 |
| July 16, 2025 | 736.65 | 737.25 | 737.25 | 743.5 | 734.7 | 2,915 |
| July 15, 2025 | 740.3 | 734.05 | 734.05 | 744 | 728.05 | 3,781 |
| July 14, 2025 | 732.1 | 731.8 | 731.8 | 735.6 | 723 | 2,194 |
| July 11, 2025 | 733.75 | 732.1 | 732.1 | 735.55 | 717.05 | 3,078 |
| July 10, 2025 | 734.05 | 733.1 | 733.1 | 742.4 | 729 | 1,333 |
| July 09, 2025 | 729 | 734.2 | 734.2 | 739 | 723.55 | 2,756 |
| July 08, 2025 | 726.1 | 728 | 728 | 737.8 | 718.2 | 1,660 |
| July 07, 2025 | 741.95 | 725.3 | 725.3 | 742.7 | 719.3 | 2,551 |
| July 04, 2025 | 728 | 733 | 733 | 741.2 | 726.8 | 7,723 |
| July 03, 2025 | 712.55 | 724.25 | 724.25 | 725 | 712.4 | 3,785 |
| July 02, 2025 | 709.65 | 714.65 | 714.65 | 720 | 701 | 3,233 |
| July 01, 2025 | 718 | 709.55 | 709.55 | 718.1 | 704.55 | 2,743 |
| June 30, 2025 | 717.5 | 715.75 | 715.75 | 717.5 | 706.35 | 1,455 |
| June 27, 2025 | 715.6 | 709.35 | 709.35 | 718.85 | 704.35 | 2,057 |
| June 26, 2025 | 708.85 | 713.7 | 713.7 | 715 | 708.85 | 760 |
| June 25, 2025 | 709.05 | 709.1 | 709.1 | 711.85 | 705 | 1,117 |
| June 24, 2025 | 720.85 | 705.55 | 705.55 | 720.9 | 700.05 | 5,358 |
| June 23, 2025 | 704 | 717 | 717 | 723 | 694.4 | 3,029 |
| June 20, 2025 | 701.3 | 698.9 | 698.9 | 703.5 | 694.7 | 808 |
| June 19, 2025 | 712.6 | 695.4 | 695.4 | 715.2 | 692.1 | 1,104 |
| June 18, 2025 | 706.1 | 707 | 707 | 715 | 701 | 883 |
| June 17, 2025 | 724.85 | 709.75 | 709.75 | 724.95 | 703.55 | 1,661 |
| June 16, 2025 | 709.8 | 721.35 | 721.35 | 723 | 695.35 | 4,527 |
| June 13, 2025 | 720 | 701.85 | 701.85 | 720 | 684.7 | 9,284 |
| June 12, 2025 | 719.2 | 715.45 | 715.45 | 725.9 | 715 | 1,570 |