827.75
+4.85(+0.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 850.5 | 822.9 | 822.9 | 855 | 819.95 | 104,522 |
September 04, 2025 | 856 | 849.15 | 849.15 | 873.25 | 838.2 | 257,690 |
September 03, 2025 | 828 | 853.6 | 853.6 | 860.45 | 825.8 | 357,241 |
September 02, 2025 | 819.8 | 825.1 | 825.1 | 849.75 | 815 | 173,009 |
September 01, 2025 | 818 | 814.5 | 814.5 | 822.55 | 810.75 | 68,894 |
August 29, 2025 | 815.2 | 816.3 | 816.3 | 829.1 | 805.2 | 110,171 |
August 28, 2025 | 819.9 | 815.2 | 815.2 | 833.6 | 806.3 | 149,174 |
August 26, 2025 | 823.1 | 816.2 | 816.2 | 842.8 | 810.5 | 643,829 |
August 25, 2025 | 849 | 822.7 | 822.7 | 852.3 | 817.1 | 122,292 |
August 22, 2025 | 853.9 | 853.9 | 853.9 | 870 | 850 | 94,941 |
August 21, 2025 | 866.4 | 857.4 | 857.4 | 887.9 | 855 | 207,602 |
August 20, 2025 | 859.2 | 865.3 | 865.3 | 876.9 | 854.8 | 161,719 |
August 19, 2025 | 893.4 | 859.1 | 859.1 | 895 | 855 | 205,385 |
August 18, 2025 | 807 | 893.4 | 893.4 | 908 | 807 | 941,237 |
August 14, 2025 | 845.6 | 806.8 | 806.8 | 855.8 | 797 | 202,271 |
August 13, 2025 | 856.5 | 845.1 | 845.1 | 856.5 | 834 | 115,181 |
August 12, 2025 | 909 | 858.2 | 858.2 | 909 | 846.2 | 283,633 |
August 11, 2025 | 1,750 | 1,818.5 | 1,818.5 | 1,829 | 1,742.5 | 374,278 |
August 08, 2025 | 1,790 | 1,740.7 | 1,740.7 | 1,825 | 1,732.6 | 361,884 |
August 07, 2025 | 1,779.5 | 1,768.1 | 1,768.1 | 1,798 | 1,713.6 | 193,752 |
August 06, 2025 | 1,819 | 1,777.4 | 1,777.4 | 1,835 | 1,771 | 183,144 |
August 05, 2025 | 1,751 | 1,810.6 | 1,810.6 | 1,830 | 1,737.2 | 443,316 |
August 04, 2025 | 1,666.7 | 1,747.1 | 1,747.1 | 1,757 | 1,665.1 | 270,980 |
August 01, 2025 | 1,712.2 | 1,666.6 | 1,666.6 | 1,738.9 | 1,658.3 | 87,569 |
July 31, 2025 | 1,700 | 1,712.2 | 1,712.2 | 1,746.5 | 1,680.6 | 75,243 |
July 30, 2025 | 1,737 | 1,726.9 | 1,726.9 | 1,741 | 1,703.8 | 68,314 |
July 29, 2025 | 1,675 | 1,731.4 | 1,731.4 | 1,753.3 | 1,662.3 | 130,927 |
July 28, 2025 | 1,727 | 1,669.4 | 1,669.4 | 1,744.4 | 1,658.3 | 135,663 |
July 25, 2025 | 1,750 | 1,730.6 | 1,730.6 | 1,773.5 | 1,730.3 | 74,030 |
July 24, 2025 | 1,781.3 | 1,755.6 | 1,755.6 | 1,800.7 | 1,750 | 98,142 |
July 23, 2025 | 1,787 | 1,772.4 | 1,772.4 | 1,815 | 1,749.1 | 151,462 |
July 22, 2025 | 1,838.2 | 1,790.2 | 1,790.2 | 1,838.2 | 1,783.3 | 153,119 |
July 21, 2025 | 1,919.5 | 1,829.5 | 1,829.5 | 1,922.6 | 1,816 | 252,332 |
July 18, 2025 | 1,928 | 1,920.9 | 1,920.9 | 1,959 | 1,910.2 | 98,386 |
July 17, 2025 | 2,007.8 | 1,926.6 | 1,926.6 | 2,018.1 | 1,826.7 | 476,397 |
July 16, 2025 | 2,044.9 | 1,999.7 | 1,999.7 | 2,045.1 | 1,991 | 63,549 |
July 15, 2025 | 2,038 | 2,035 | 2,035 | 2,055.5 | 2,021 | 64,253 |
July 14, 2025 | 2,055 | 2,035.5 | 2,035.5 | 2,069 | 2,017 | 84,487 |
July 11, 2025 | 2,056.5 | 2,053.2 | 2,053.2 | 2,079 | 2,025 | 47,019 |
July 10, 2025 | 2,079.8 | 2,069.5 | 2,069.5 | 2,097 | 2,051 | 63,782 |
July 09, 2025 | 2,020 | 2,080 | 2,080 | 2,133 | 2,020 | 237,415 |
July 08, 2025 | 2,064.7 | 2,014.9 | 2,014.9 | 2,083 | 2,005.1 | 65,071 |
July 07, 2025 | 2,108.2 | 2,052 | 2,052 | 2,108.2 | 2,040 | 67,359 |
July 04, 2025 | 2,078 | 2,111.8 | 2,111.8 | 2,121 | 2,055.1 | 117,507 |
July 03, 2025 | 2,105 | 2,080.1 | 2,080.1 | 2,115.8 | 2,071.2 | 58,730 |
July 02, 2025 | 2,038.1 | 2,097.3 | 2,097.3 | 2,118.8 | 2,038.1 | 190,952 |
July 01, 2025 | 2,067.8 | 2,027.8 | 2,027.8 | 2,084.8 | 2,013.1 | 113,390 |
June 30, 2025 | 2,040 | 2,063.1 | 2,063.1 | 2,138 | 2,021 | 218,801 |
June 27, 2025 | 2,053 | 2,046.6 | 2,046.6 | 2,068 | 1,993 | 147,560 |
June 26, 2025 | 2,011.8 | 2,050.5 | 2,050.5 | 2,059 | 2,007.7 | 159,787 |
June 25, 2025 | 1,971.4 | 2,012.5 | 2,012.5 | 2,027 | 1,956.9 | 462,076 |
June 24, 2025 | 1,865 | 1,966.6 | 1,966.6 | 1,982 | 1,850 | 364,737 |
June 23, 2025 | 1,826 | 1,849.6 | 1,849.6 | 1,854 | 1,806.3 | 70,590 |
June 20, 2025 | 1,812.8 | 1,829.7 | 1,829.7 | 1,867.2 | 1,801.2 | 80,844 |
June 19, 2025 | 1,888 | 1,815 | 1,815 | 1,920 | 1,786.5 | 142,152 |
June 18, 2025 | 1,901 | 1,889 | 1,889 | 1,920 | 1,874.8 | 60,795 |
June 17, 2025 | 1,908 | 1,901.5 | 1,901.5 | 1,925.4 | 1,890 | 65,506 |
June 16, 2025 | 1,884.2 | 1,908.4 | 1,908.4 | 1,927 | 1,850.4 | 163,427 |
June 13, 2025 | 1,752 | 1,889.5 | 1,889.5 | 1,910 | 1,752 | 202,612 |
June 12, 2025 | 1,837.7 | 1,806.5 | 1,806.5 | 1,863.4 | 1,801.6 | 75,320 |