930.00
-20.25(-2.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 938 | 932.8 | 932.8 | 946.9 | 911.05 | 4,364 |
September 25, 2025 | 928.15 | 950.25 | 950.25 | 965 | 927.1 | 7,722 |
September 24, 2025 | 934.95 | 929.55 | 929.55 | 965 | 925.9 | 6,027 |
September 23, 2025 | 934.95 | 944.4 | 944.4 | 953.95 | 916 | 6,704 |
September 22, 2025 | 926 | 943.6 | 943.6 | 948.75 | 922.55 | 2,176 |
September 19, 2025 | 945 | 935 | 935 | 961.2 | 922.05 | 4,787 |
September 18, 2025 | 977.25 | 951.1 | 951.1 | 984 | 946.95 | 9,570 |
September 17, 2025 | 967.75 | 977.25 | 977.25 | 985.65 | 953 | 5,305 |
September 16, 2025 | 1,001 | 966.8 | 966.8 | 1,019.9 | 960 | 9,037 |
September 15, 2025 | 945 | 991 | 991 | 1,029 | 942.05 | 22,381 |
September 12, 2025 | 947.7 | 940.5 | 940.5 | 964.5 | 930 | 4,316 |
September 11, 2025 | 930 | 947.7 | 947.7 | 957.8 | 926 | 8,618 |
September 10, 2025 | 925 | 925.8 | 925.8 | 945.05 | 900.05 | 6,798 |
September 09, 2025 | 925 | 914.8 | 914.8 | 928 | 896.3 | 5,352 |
September 08, 2025 | 960 | 915.45 | 915.45 | 960 | 910.1 | 7,502 |
September 05, 2025 | 940 | 942.65 | 942.65 | 959.6 | 925 | 12,128 |
September 04, 2025 | 991.85 | 935.55 | 935.55 | 1,009.05 | 922.35 | 24,230 |
September 03, 2025 | 958.3 | 994.15 | 994.15 | 1,054.1 | 954.55 | 125,721 |
September 02, 2025 | 1,069.95 | 958.3 | 958.3 | 1,069.95 | 940.05 | 241,028 |
September 01, 2025 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 28,776 |
August 29, 2025 | 724.4 | 865.6 | 865.6 | 865.6 | 721.35 | 155,580 |
August 28, 2025 | 729.3 | 721.35 | 721.35 | 730.1 | 716.05 | 3,939 |
August 26, 2025 | 724.5 | 730.05 | 730.05 | 744.75 | 716.35 | 5,245 |
August 25, 2025 | 729.7 | 724.5 | 724.5 | 742 | 717 | 4,432 |
August 22, 2025 | 721.35 | 724.75 | 724.75 | 728.65 | 720.25 | 1,507 |
August 21, 2025 | 732.15 | 727.1 | 727.1 | 741.3 | 721.55 | 2,405 |
August 20, 2025 | 730.7 | 721.35 | 721.35 | 732.65 | 717.1 | 3,241 |
August 19, 2025 | 745 | 725.05 | 725.05 | 745 | 720 | 3,559 |
August 18, 2025 | 744.35 | 740.8 | 740.8 | 757.8 | 735.1 | 2,986 |
August 14, 2025 | 734 | 743.25 | 743.25 | 782.3 | 734 | 7,653 |
August 13, 2025 | 735.25 | 732.35 | 732.35 | 735.95 | 724 | 2,860 |
August 12, 2025 | 735.25 | 734.55 | 734.55 | 740.2 | 730 | 1,814 |
August 11, 2025 | 727.95 | 731.1 | 731.1 | 749.9 | 723.1 | 3,362 |
August 08, 2025 | 740.2 | 742.8 | 742.8 | 771.5 | 738 | 2,801 |
August 07, 2025 | 747.85 | 746.2 | 746.2 | 768.8 | 742 | 2,666 |
August 06, 2025 | 764.85 | 755.45 | 755.45 | 775.45 | 746.9 | 6,953 |
August 05, 2025 | 768.6 | 774.25 | 774.25 | 781.7 | 765 | 2,273 |
August 04, 2025 | 756.65 | 761.2 | 761.2 | 775.95 | 756.65 | 1,641 |
August 01, 2025 | 775 | 764.3 | 764.3 | 793 | 756 | 2,945 |
July 31, 2025 | 784.05 | 776.6 | 776.6 | 790.15 | 771.5 | 3,757 |
July 30, 2025 | 791.25 | 796.3 | 796.3 | 803.6 | 787.1 | 2,508 |
July 29, 2025 | 763.8 | 789.7 | 789.7 | 794.9 | 761.85 | 4,889 |
July 28, 2025 | 795 | 771.65 | 771.65 | 804 | 756.6 | 12,448 |
July 25, 2025 | 806.05 | 797.4 | 797.4 | 824 | 795 | 5,038 |
July 24, 2025 | 815.75 | 803.8 | 803.8 | 822.9 | 800 | 5,347 |
July 23, 2025 | 836.2 | 810.45 | 810.45 | 836.2 | 804.7 | 6,157 |
July 22, 2025 | 835 | 830.55 | 830.55 | 848 | 825 | 3,718 |
July 21, 2025 | 851.25 | 841.5 | 841.5 | 851.25 | 840 | 2,023 |
July 18, 2025 | 851.6 | 844.2 | 844.2 | 863.85 | 840.65 | 3,183 |
July 17, 2025 | 874.4 | 855.6 | 855.6 | 874.4 | 850.05 | 2,729 |
July 16, 2025 | 860.85 | 866.35 | 866.35 | 869.95 | 860.8 | 2,692 |
July 15, 2025 | 851 | 865.1 | 865.1 | 871 | 849.8 | 3,019 |
July 14, 2025 | 843.35 | 849.7 | 849.7 | 856.5 | 837.8 | 3,043 |
July 11, 2025 | 851 | 843.35 | 843.35 | 859.55 | 837.05 | 5,281 |
July 10, 2025 | 869.8 | 857.05 | 857.05 | 870.35 | 853.25 | 3,221 |
July 09, 2025 | 865.05 | 866.1 | 866.1 | 871.95 | 855.3 | 2,160 |
July 08, 2025 | 871.8 | 866.55 | 866.55 | 877.5 | 860 | 4,061 |
July 07, 2025 | 875 | 877.15 | 877.15 | 883.95 | 870 | 5,195 |
July 04, 2025 | 885 | 882.6 | 882.6 | 889.9 | 876 | 4,123 |
July 03, 2025 | 899.95 | 885.3 | 885.3 | 899.95 | 880.65 | 5,389 |