863.10
-3.4(-0.39%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 866.5 | 863.1 | 863.1 | 871.3 | 855.8 | 166,571 |
September 05, 2025 | 885 | 866.5 | 866.5 | 885 | 862 | 261,560 |
September 04, 2025 | 905.1 | 880.2 | 880.2 | 905.3 | 871.65 | 296,665 |
September 03, 2025 | 910 | 893.5 | 893.5 | 911.85 | 870.95 | 713,647 |
September 02, 2025 | 919.95 | 916.4 | 916.4 | 940.25 | 912.05 | 205,933 |
September 01, 2025 | 896 | 916.4 | 916.4 | 919 | 892.4 | 193,547 |
August 29, 2025 | 895 | 898.45 | 898.45 | 909.2 | 895 | 152,365 |
August 28, 2025 | 910 | 900.2 | 900.2 | 917.95 | 894.25 | 219,266 |
August 26, 2025 | 978 | 933.9 | 933.9 | 981.8 | 915.1 | 430,524 |
August 25, 2025 | 948.9 | 976.7 | 976.7 | 988 | 948.15 | 874,331 |
August 22, 2025 | 943.95 | 948.9 | 948.9 | 966.6 | 936 | 196,108 |
August 21, 2025 | 969 | 946.85 | 946.85 | 969 | 931.3 | 249,379 |
August 20, 2025 | 968.2 | 961.2 | 961.2 | 972 | 950.2 | 317,573 |
August 19, 2025 | 952 | 961.3 | 961.3 | 978 | 940 | 966,827 |
August 18, 2025 | 911.8 | 944.1 | 944.1 | 952.2 | 908.05 | 470,473 |
August 14, 2025 | 905 | 902.5 | 902.5 | 919.75 | 898.7 | 210,732 |
August 13, 2025 | 898.2 | 905 | 905 | 922 | 891.2 | 245,991 |
August 12, 2025 | 910.65 | 896.2 | 896.2 | 914.4 | 888.35 | 240,104 |
August 11, 2025 | 905 | 912.25 | 912.25 | 915.8 | 898 | 432,839 |
August 08, 2025 | 909.45 | 904.85 | 904.85 | 919.05 | 896.8 | 293,446 |
August 07, 2025 | 914 | 910.8 | 910.8 | 917 | 883.95 | 495,767 |
August 06, 2025 | 875 | 919.5 | 919.5 | 943.45 | 869.75 | 4.62M |
August 05, 2025 | 880 | 865.1 | 865.1 | 890.7 | 859.2 | 102,489 |
August 04, 2025 | 872.3 | 883.85 | 883.85 | 888.9 | 863 | 161,701 |
August 01, 2025 | 903 | 872.3 | 872.3 | 907.2 | 865.1 | 99,821 |
July 31, 2025 | 902 | 904.2 | 904.2 | 914 | 895.3 | 91,555 |
July 30, 2025 | 924.6 | 918.15 | 918.15 | 931.9 | 913.8 | 64,077 |
July 29, 2025 | 895.05 | 920.8 | 920.8 | 924 | 893.55 | 132,861 |
July 28, 2025 | 915 | 902.65 | 902.65 | 916.6 | 892.7 | 171,898 |
July 25, 2025 | 942.2 | 915.5 | 915.5 | 942.95 | 910 | 260,311 |
July 24, 2025 | 916 | 940.35 | 940.35 | 945 | 911.35 | 339,469 |
July 23, 2025 | 904.05 | 916 | 916 | 926.5 | 901 | 289,919 |
July 22, 2025 | 927.5 | 908.6 | 908.6 | 927.5 | 904 | 180,850 |
July 21, 2025 | 920.05 | 919.65 | 919.65 | 934.1 | 913 | 428,680 |
July 18, 2025 | 935.05 | 917.85 | 917.85 | 937.9 | 913.25 | 262,223 |
July 17, 2025 | 951 | 938.1 | 938.1 | 955.6 | 930.5 | 356,384 |
July 16, 2025 | 918.8 | 945.25 | 945.25 | 957.5 | 915.7 | 970,094 |
July 15, 2025 | 924.8 | 915 | 915 | 931.2 | 910 | 487,213 |
July 14, 2025 | 913.9 | 921.35 | 921.35 | 932.35 | 904.8 | 584,728 |
July 11, 2025 | 906.7 | 914.85 | 914.85 | 966.9 | 896.05 | 5.73M |
July 10, 2025 | 833.65 | 918.1 | 918.1 | 939.9 | 833.65 | 4.04M |
July 09, 2025 | 834.9 | 831.85 | 831.85 | 845.55 | 829.6 | 109,062 |
July 08, 2025 | 847.9 | 833.95 | 833.95 | 853.6 | 830.8 | 147,628 |
July 07, 2025 | 845 | 847.9 | 847.9 | 864.25 | 843 | 108,564 |
July 04, 2025 | 853 | 855.45 | 855.45 | 865 | 841.9 | 420,158 |
July 03, 2025 | 847.5 | 847.65 | 847.65 | 854.4 | 840 | 213,852 |
July 02, 2025 | 864.2 | 847.5 | 847.5 | 864.2 | 840 | 301,650 |
July 01, 2025 | 855 | 856.6 | 856.6 | 866.8 | 853.5 | 463,500 |
June 30, 2025 | 870 | 851.05 | 851.05 | 870 | 845.5 | 364,022 |
June 27, 2025 | 872.4 | 860.15 | 860.15 | 874.85 | 851.65 | 299,866 |
June 26, 2025 | 858 | 867.6 | 867.6 | 877.8 | 855 | 324,559 |
June 25, 2025 | 856.15 | 853.7 | 853.7 | 868.4 | 850.1 | 144,954 |
June 24, 2025 | 855 | 849.95 | 849.95 | 865 | 847 | 118,474 |
June 23, 2025 | 831.55 | 846.35 | 846.35 | 848.95 | 828.15 | 149,857 |
June 20, 2025 | 835 | 846.3 | 846.3 | 851.95 | 825.6 | 246,013 |
June 19, 2025 | 859.9 | 837.35 | 837.35 | 862 | 833.05 | 188,410 |
June 18, 2025 | 863 | 855.35 | 855.35 | 863.95 | 850.5 | 426,459 |
June 17, 2025 | 875.25 | 859.9 | 859.9 | 888.05 | 855.65 | 271,155 |
June 16, 2025 | 880 | 868.95 | 868.95 | 880 | 837 | 421,719 |
June 13, 2025 | 881.65 | 880.9 | 880.9 | 897.5 | 874.1 | 180,079 |