935.80
-15.75(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 945 | 935.8 | 935.8 | 962.5 | 932.45 | 35,161 |
| September 25, 2025 | 970.45 | 951.55 | 951.55 | 975.3 | 936.05 | 35,251 |
| September 24, 2025 | 1,010 | 967.6 | 967.6 | 1,010 | 955.9 | 61,477 |
| September 23, 2025 | 980.05 | 1,000 | 1,000 | 1,009.7 | 980 | 42,364 |
| September 22, 2025 | 1,001.5 | 980.15 | 980.15 | 1,006.2 | 972.05 | 32,384 |
| September 19, 2025 | 988.3 | 989.75 | 989.75 | 1,005 | 972 | 48,098 |
| September 18, 2025 | 1,006.9 | 980.85 | 980.85 | 1,010 | 976.55 | 47,936 |
| September 17, 2025 | 985 | 1,001.7 | 1,001.7 | 1,009 | 975 | 152,945 |
| September 16, 2025 | 926.6 | 979.4 | 979.4 | 987 | 919.6 | 184,730 |
| September 15, 2025 | 951.05 | 927.1 | 927.1 | 951.05 | 920.5 | 28,071 |
| September 12, 2025 | 954.95 | 943.5 | 943.5 | 970 | 939.55 | 166,266 |
| September 11, 2025 | 907.1 | 939.55 | 939.55 | 948.8 | 895 | 103,251 |
| September 10, 2025 | 938.6 | 907.35 | 907.35 | 938.6 | 901.1 | 38,634 |
| September 09, 2025 | 919.9 | 929.85 | 929.85 | 939.4 | 899.3 | 92,185 |
| September 08, 2025 | 925 | 905 | 905 | 925 | 893.45 | 126,810 |
| September 05, 2025 | 863 | 882.4 | 882.4 | 888 | 847.95 | 152,242 |
| September 04, 2025 | 850.1 | 859.55 | 859.55 | 864.7 | 837 | 60,690 |
| September 03, 2025 | 836.6 | 846.05 | 846.05 | 850 | 825.1 | 59,144 |
| September 02, 2025 | 790.5 | 829.65 | 829.65 | 835.05 | 790.5 | 88,353 |
| September 01, 2025 | 805 | 795.75 | 795.75 | 819.7 | 792.4 | 27,062 |
| August 29, 2025 | 772.45 | 800.25 | 800.25 | 806.7 | 771.25 | 20,289 |
| August 28, 2025 | 805 | 772.45 | 772.45 | 805 | 770.2 | 8,655 |
| August 26, 2025 | 798.85 | 782.75 | 782.75 | 798.85 | 778.05 | 13,087 |
| August 25, 2025 | 809 | 798.85 | 798.85 | 812 | 783.15 | 13,517 |
| August 22, 2025 | 780 | 802.1 | 802.1 | 805 | 777 | 20,558 |
| August 21, 2025 | 799.65 | 783.1 | 783.1 | 811.2 | 780.1 | 20,614 |
| August 20, 2025 | 809.05 | 803.8 | 803.8 | 813 | 796 | 16,651 |
| August 19, 2025 | 828.3 | 802.65 | 802.65 | 828.3 | 801 | 28,660 |
| August 18, 2025 | 817.6 | 821.75 | 821.75 | 838.8 | 808.05 | 36,817 |
| August 14, 2025 | 815 | 805.5 | 805.5 | 847.4 | 805 | 169,243 |
| August 13, 2025 | 815 | 805.75 | 805.75 | 815 | 793 | 34,612 |
| August 12, 2025 | 801.25 | 807.25 | 807.25 | 810 | 799.4 | 12,719 |
| August 11, 2025 | 791.85 | 801.25 | 801.25 | 810.85 | 788.15 | 23,645 |
| August 08, 2025 | 804.6 | 791.85 | 791.85 | 804.6 | 783.55 | 21,352 |
| August 07, 2025 | 796 | 795.6 | 795.6 | 806.3 | 788.25 | 12,720 |
| August 06, 2025 | 815 | 806.8 | 806.8 | 818 | 797.45 | 27,796 |
| August 05, 2025 | 809 | 809 | 809 | 814 | 797.1 | 43,099 |
| August 04, 2025 | 796 | 801.9 | 801.9 | 808 | 780.55 | 46,458 |
| August 01, 2025 | 769.5 | 783.65 | 783.65 | 804.35 | 752.05 | 25,581 |
| July 31, 2025 | 751.2 | 761.95 | 761.95 | 770.5 | 750.5 | 9,264 |
| July 30, 2025 | 780.1 | 768.95 | 768.95 | 780.1 | 760.85 | 9,793 |
| July 29, 2025 | 768.3 | 772.4 | 772.4 | 777.2 | 757.35 | 10,495 |
| July 28, 2025 | 773.3 | 759.7 | 759.7 | 781.55 | 755.1 | 18,007 |
| July 25, 2025 | 785.3 | 773.3 | 773.3 | 796 | 770.5 | 28,131 |
| July 24, 2025 | 796 | 788.05 | 788.05 | 803.25 | 780 | 24,346 |
| July 23, 2025 | 811.5 | 798.7 | 798.7 | 813 | 790.25 | 35,050 |
| July 22, 2025 | 785 | 805.5 | 805.5 | 809 | 781.4 | 63,934 |
| July 21, 2025 | 775 | 779.4 | 779.4 | 786.35 | 766.95 | 16,924 |
| July 18, 2025 | 784.7 | 778.3 | 778.3 | 797.75 | 776 | 22,348 |
| July 17, 2025 | 782.15 | 781.15 | 781.15 | 785.95 | 772.05 | 14,473 |
| July 16, 2025 | 782 | 774.4 | 774.4 | 785.9 | 770.2 | 14,535 |
| July 15, 2025 | 788.35 | 779.65 | 779.65 | 796.1 | 775.05 | 22,348 |
| July 14, 2025 | 781.25 | 788.35 | 788.35 | 797.5 | 779.7 | 51,047 |
| July 11, 2025 | 769 | 780.2 | 780.2 | 785 | 769 | 48,759 |
| July 10, 2025 | 776.05 | 772.1 | 772.1 | 783.6 | 768 | 24,627 |
| July 09, 2025 | 763.35 | 776.05 | 776.05 | 781.4 | 756.65 | 27,431 |
| July 08, 2025 | 766.1 | 763.35 | 763.35 | 770.15 | 749.3 | 17,868 |
| July 07, 2025 | 774.75 | 766.2 | 766.2 | 774.75 | 760 | 26,625 |
| July 04, 2025 | 769.7 | 767.1 | 767.1 | 789 | 758.45 | 91,010 |
| July 03, 2025 | 776.2 | 760.95 | 760.95 | 778.7 | 754 | 48,543 |