849.45
-11.5(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 856.65 | 849.45 | 849.45 | 867 | 841.05 | 126,636 |
| September 25, 2025 | 863 | 860.95 | 860.95 | 876.35 | 859 | 106,606 |
| September 24, 2025 | 879 | 862.85 | 862.85 | 884 | 861.2 | 94,853 |
| September 23, 2025 | 907.65 | 879.75 | 879.75 | 907.65 | 876.05 | 206,506 |
| September 22, 2025 | 895.3 | 888.45 | 888.45 | 908.8 | 885 | 109,680 |
| September 19, 2025 | 897.65 | 895.25 | 895.25 | 904.5 | 889.7 | 93,811 |
| September 18, 2025 | 917 | 896.3 | 896.3 | 917.3 | 894.55 | 100,713 |
| September 17, 2025 | 919.7 | 913.05 | 913.05 | 927.75 | 907.1 | 71,708 |
| September 16, 2025 | 913.6 | 913.9 | 913.9 | 921 | 908.7 | 88,963 |
| September 15, 2025 | 902.5 | 908.8 | 908.8 | 911.95 | 897.5 | 70,792 |
| September 12, 2025 | 906.6 | 902.2 | 902.2 | 918 | 900.1 | 128,767 |
| September 11, 2025 | 903.95 | 906.55 | 906.55 | 914 | 903.95 | 41,093 |
| September 10, 2025 | 912.5 | 906.85 | 906.85 | 915.2 | 895.2 | 161,750 |
| September 09, 2025 | 923.85 | 910.4 | 910.4 | 935.75 | 906.55 | 63,166 |
| September 08, 2025 | 927.85 | 923.85 | 923.85 | 936.6 | 921 | 50,067 |
| September 05, 2025 | 941.6 | 927.85 | 927.85 | 945.95 | 925.15 | 99,902 |
| September 04, 2025 | 982 | 934.15 | 934.15 | 989.8 | 927.2 | 242,112 |
| September 03, 2025 | 953 | 961.15 | 961.15 | 968 | 950 | 80,225 |
| September 02, 2025 | 941 | 948.95 | 948.95 | 962.4 | 940.3 | 161,930 |
| September 01, 2025 | 922 | 947.15 | 947.15 | 951.1 | 922 | 140,476 |
| August 29, 2025 | 915 | 921.15 | 921.15 | 930.45 | 911.25 | 56,233 |
| August 28, 2025 | 925.7 | 918.05 | 918.05 | 928.95 | 907.95 | 151,918 |
| August 26, 2025 | 936 | 925.7 | 925.7 | 936 | 919.1 | 79,199 |
| August 25, 2025 | 925.05 | 930.1 | 930.1 | 935 | 921.2 | 63,346 |
| August 22, 2025 | 945 | 925.05 | 925.05 | 946.7 | 918.5 | 165,492 |
| August 21, 2025 | 942.95 | 940.05 | 940.05 | 944.05 | 933.35 | 97,479 |
| August 20, 2025 | 940.5 | 939.55 | 939.55 | 945 | 927.2 | 109,896 |
| August 19, 2025 | 948.9 | 939.8 | 939.8 | 949 | 931.7 | 163,318 |
| August 18, 2025 | 924.9 | 946 | 946 | 956.5 | 911.4 | 333,162 |
| August 14, 2025 | 908.95 | 896.85 | 896.85 | 916.65 | 892.6 | 63,859 |
| August 13, 2025 | 920.9 | 908.95 | 908.95 | 922.25 | 904.7 | 75,236 |
| August 12, 2025 | 912.95 | 914.55 | 914.55 | 926.4 | 905.4 | 119,630 |
| August 11, 2025 | 903.9 | 904.35 | 904.35 | 907 | 889.65 | 80,262 |
| August 08, 2025 | 927.85 | 903.8 | 903.8 | 927.85 | 900 | 53,312 |
| August 07, 2025 | 919 | 917.8 | 917.8 | 924.55 | 912.55 | 76,807 |
| August 06, 2025 | 932.95 | 919.2 | 919.2 | 938.95 | 909.15 | 230,280 |
| August 05, 2025 | 958 | 930.3 | 930.3 | 958 | 925.2 | 112,697 |
| August 04, 2025 | 1,000 | 950.8 | 950.8 | 1,005.65 | 945.05 | 450,311 |
| August 01, 2025 | 971.95 | 973.95 | 973.95 | 990 | 966.7 | 263,054 |
| July 31, 2025 | 955.3 | 971.35 | 971.35 | 972.95 | 951.65 | 99,513 |
| July 30, 2025 | 953 | 964.4 | 964.4 | 969.55 | 943.9 | 99,694 |
| July 29, 2025 | 936 | 952.45 | 952.45 | 958 | 924.2 | 248,625 |
| July 28, 2025 | 944.95 | 934 | 934 | 959.4 | 930.6 | 84,943 |
| July 25, 2025 | 975 | 945.05 | 945.05 | 981.95 | 938 | 229,141 |
| July 24, 2025 | 1,003.85 | 983.75 | 983.75 | 1,004.2 | 970.45 | 229,939 |
| July 23, 2025 | 1,012.9 | 996.6 | 996.6 | 1,020 | 990.8 | 267,160 |
| July 22, 2025 | 999.5 | 1,008.35 | 1,008.35 | 1,021.2 | 995.5 | 859,784 |
| July 21, 2025 | 994.45 | 994.9 | 994.9 | 1,000 | 976 | 240,473 |
| July 18, 2025 | 1,005.95 | 991.05 | 991.05 | 1,007.9 | 980.3 | 161,285 |
| July 17, 2025 | 979.2 | 1,001 | 1,001 | 1,015 | 972.8 | 493,599 |
| July 16, 2025 | 988.05 | 971.15 | 971.15 | 990.2 | 961 | 165,280 |
| July 15, 2025 | 971 | 979.05 | 979.05 | 1,003.4 | 971 | 325,751 |
| July 14, 2025 | 978.95 | 971.8 | 971.8 | 988.85 | 962.55 | 149,657 |
| July 11, 2025 | 982 | 978.85 | 978.85 | 1,006.4 | 975.2 | 334,692 |
| July 10, 2025 | 983 | 978 | 978 | 983.6 | 972.4 | 98,713 |
| July 09, 2025 | 979.95 | 979.3 | 979.3 | 988.45 | 967.15 | 164,755 |
| July 08, 2025 | 984.35 | 980.25 | 980.25 | 992.95 | 978.3 | 432,463 |
| July 07, 2025 | 979.95 | 978.3 | 978.3 | 987 | 972.15 | 960,867 |
| July 04, 2025 | 984.8 | 982.1 | 982.1 | 999.75 | 971 | 302,118 |
| July 03, 2025 | 983.75 | 990 | 990 | 1,006.5 | 975.25 | 780,518 |