793.35
-19.1(-2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 806.25 | 793.35 | 793.35 | 816.65 | 784 | 75,180 |
| September 25, 2025 | 849.95 | 812.45 | 812.45 | 852.15 | 808 | 86,624 |
| September 24, 2025 | 866.2 | 846.7 | 846.7 | 894.4 | 840.25 | 148,174 |
| September 23, 2025 | 856.95 | 866.2 | 866.2 | 870 | 843.6 | 67,794 |
| September 22, 2025 | 830 | 858.35 | 858.35 | 868 | 830 | 153,142 |
| September 19, 2025 | 846 | 839.4 | 839.4 | 855.8 | 838 | 35,117 |
| September 18, 2025 | 849.45 | 853.4 | 853.4 | 859 | 839.95 | 44,997 |
| September 17, 2025 | 851 | 849.45 | 849.45 | 852 | 835.65 | 26,620 |
| September 16, 2025 | 837 | 845.75 | 845.75 | 851 | 832 | 54,705 |
| September 15, 2025 | 826.6 | 836.05 | 836.05 | 840 | 823 | 38,752 |
| September 12, 2025 | 842.3 | 826.6 | 826.6 | 848.45 | 820.8 | 26,542 |
| September 11, 2025 | 846 | 842.25 | 842.25 | 850.05 | 840.5 | 21,391 |
| September 10, 2025 | 836.55 | 845.45 | 845.45 | 859.8 | 836.55 | 45,507 |
| September 09, 2025 | 828 | 840.6 | 840.6 | 844.8 | 823 | 37,884 |
| September 08, 2025 | 850.5 | 828.55 | 828.55 | 850.85 | 824.35 | 33,080 |
| September 05, 2025 | 837 | 841.5 | 841.5 | 849.9 | 824 | 88,920 |
| September 04, 2025 | 815.9 | 830.45 | 830.45 | 850 | 806.25 | 217,642 |
| September 03, 2025 | 794.95 | 804.9 | 804.9 | 810.5 | 794.95 | 52,818 |
| September 02, 2025 | 797.6 | 793.6 | 793.6 | 800.75 | 788 | 20,594 |
| September 01, 2025 | 788.7 | 793.75 | 793.75 | 810 | 782.4 | 41,467 |
| August 29, 2025 | 786 | 788.7 | 788.7 | 795.85 | 781.05 | 25,577 |
| August 28, 2025 | 794.95 | 792.15 | 792.15 | 800.6 | 785.05 | 28,001 |
| August 26, 2025 | 800 | 793.45 | 793.45 | 810.65 | 787 | 35,105 |
| August 25, 2025 | 812.45 | 799.55 | 799.55 | 814.95 | 793.1 | 24,772 |
| August 22, 2025 | 809 | 809.15 | 809.15 | 816.05 | 802 | 22,395 |
| August 21, 2025 | 820.05 | 809.45 | 809.45 | 826.1 | 803.5 | 41,693 |
| August 20, 2025 | 832 | 820.05 | 820.05 | 839.85 | 815 | 54,160 |
| August 19, 2025 | 831.95 | 828.35 | 828.35 | 847.75 | 824.05 | 83,859 |
| August 18, 2025 | 790.2 | 827.9 | 827.9 | 831 | 788 | 59,535 |
| August 14, 2025 | 795 | 790.2 | 790.2 | 807.8 | 784.85 | 23,846 |
| August 13, 2025 | 809.95 | 798.05 | 798.05 | 821.6 | 794 | 66,677 |
| August 12, 2025 | 865 | 804 | 804 | 868 | 800 | 135,819 |
| August 11, 2025 | 848.5 | 867.05 | 867.05 | 875 | 832.85 | 93,569 |
| August 08, 2025 | 831.05 | 848.5 | 848.5 | 861 | 831 | 84,228 |
| August 07, 2025 | 830.85 | 835.2 | 835.2 | 845 | 822.9 | 58,282 |
| August 06, 2025 | 845.7 | 836.75 | 836.75 | 848 | 821.15 | 54,630 |
| August 05, 2025 | 831 | 844.95 | 844.95 | 849.95 | 830.55 | 97,911 |
| August 04, 2025 | 839 | 839.9 | 839.9 | 858 | 835.8 | 52,945 |
| August 01, 2025 | 861.4 | 832.55 | 832.55 | 870 | 827.3 | 40,562 |
| July 31, 2025 | 845 | 861.4 | 861.4 | 875 | 845 | 86,163 |
| July 30, 2025 | 850 | 861.3 | 861.3 | 865 | 845 | 69,365 |
| July 29, 2025 | 859.9 | 844.75 | 844.75 | 859.9 | 839.1 | 25,943 |
| July 28, 2025 | 851.5 | 850.7 | 850.7 | 866.3 | 841.1 | 68,452 |
| July 25, 2025 | 868.85 | 852.6 | 852.6 | 869.55 | 846.5 | 69,830 |
| July 24, 2025 | 861 | 864.55 | 864.55 | 870 | 851.15 | 64,453 |
| July 23, 2025 | 854.4 | 856.05 | 856.05 | 862.2 | 843 | 44,660 |
| July 22, 2025 | 847.5 | 854.4 | 854.4 | 863.35 | 835 | 82,173 |
| July 21, 2025 | 849 | 841.9 | 841.9 | 854.3 | 822.95 | 58,105 |
| July 18, 2025 | 854.8 | 845.6 | 845.6 | 854.8 | 822 | 85,681 |
| July 17, 2025 | 839 | 848.05 | 848.05 | 865.6 | 839 | 175,403 |
| July 16, 2025 | 822.75 | 834.75 | 834.75 | 839.7 | 812.7 | 103,912 |
| July 15, 2025 | 826.5 | 811.8 | 811.8 | 828.95 | 804.3 | 56,222 |
| July 14, 2025 | 809 | 820 | 820 | 833.45 | 802.5 | 127,493 |
| July 11, 2025 | 806.15 | 812.65 | 812.65 | 816.9 | 799.6 | 117,160 |
| July 10, 2025 | 799.95 | 806.95 | 806.95 | 820 | 791.35 | 182,512 |
| July 09, 2025 | 780 | 795.6 | 795.6 | 800 | 767.1 | 201,513 |
| July 08, 2025 | 770 | 779.45 | 779.45 | 789 | 743 | 763,498 |
| July 07, 2025 | 712 | 740.55 | 740.55 | 743.5 | 710 | 259,695 |
| July 04, 2025 | 717.2 | 709.3 | 709.3 | 717.2 | 702.25 | 45,267 |
| July 03, 2025 | 711.55 | 710.3 | 710.3 | 719.9 | 705.6 | 92,939 |