817.50
-2.15(-0.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 844 | 819.65 | 819.65 | 845.95 | 816.1 | 56,473 |
September 25, 2025 | 858.95 | 849.85 | 849.85 | 859.65 | 844 | 58,619 |
September 24, 2025 | 839.4 | 856.75 | 856.75 | 862.75 | 835.45 | 49,901 |
September 23, 2025 | 852 | 840.95 | 840.95 | 857.65 | 834.55 | 83,318 |
September 22, 2025 | 860 | 852.45 | 852.45 | 867.3 | 847.8 | 53,837 |
September 19, 2025 | 859.5 | 864.45 | 864.45 | 869.35 | 847.05 | 106,128 |
September 18, 2025 | 872.95 | 856.8 | 856.8 | 872.95 | 855 | 27,405 |
September 17, 2025 | 856 | 868.6 | 868.6 | 875 | 848.7 | 135,339 |
September 16, 2025 | 848.05 | 855.7 | 855.7 | 857.45 | 842.5 | 88,623 |
September 15, 2025 | 836.9 | 845.1 | 845.1 | 850.75 | 833.55 | 192,214 |
September 12, 2025 | 822.8 | 829.45 | 829.45 | 833.8 | 815.45 | 71,463 |
September 11, 2025 | 818 | 815.4 | 815.4 | 828 | 811 | 47,059 |
September 10, 2025 | 812 | 815.6 | 815.6 | 819.7 | 809.5 | 61,667 |
September 09, 2025 | 807.55 | 810.45 | 810.45 | 815 | 804.05 | 45,445 |
September 08, 2025 | 822 | 807.55 | 807.55 | 822 | 804.05 | 42,340 |
September 05, 2025 | 818 | 821.05 | 821.05 | 825 | 810.6 | 70,513 |
September 04, 2025 | 845.7 | 815.4 | 815.4 | 851.65 | 811 | 79,183 |
September 03, 2025 | 840 | 842.65 | 842.65 | 852.95 | 826.25 | 144,033 |
September 02, 2025 | 820 | 832.6 | 832.6 | 837.25 | 805 | 118,967 |
September 01, 2025 | 825.9 | 820.85 | 820.85 | 833.55 | 816.1 | 137,298 |
August 29, 2025 | 817 | 825.9 | 825.9 | 833 | 792.5 | 267,161 |
August 28, 2025 | 835 | 816.1 | 816.1 | 839.45 | 807 | 589,045 |
August 26, 2025 | 806.5 | 840.3 | 840.3 | 912 | 790.25 | 7.96M |
August 25, 2025 | 814.4 | 806.55 | 806.55 | 819 | 797.85 | 63,619 |
August 22, 2025 | 798 | 810.1 | 810.1 | 816.4 | 791 | 43,219 |
August 21, 2025 | 805.55 | 795.4 | 795.4 | 808.25 | 791 | 79,894 |
August 20, 2025 | 805.1 | 801.35 | 801.35 | 809.55 | 800 | 18,028 |
August 19, 2025 | 809.8 | 806.65 | 806.65 | 819 | 799.45 | 43,278 |
August 18, 2025 | 805 | 816.6 | 816.6 | 828 | 791.05 | 138,558 |
August 14, 2025 | 799.1 | 800.55 | 800.55 | 807 | 783.8 | 41,873 |
August 13, 2025 | 795.05 | 794.9 | 794.9 | 801.15 | 778.1 | 74,250 |
August 12, 2025 | 799.6 | 790.55 | 790.55 | 800.75 | 785.5 | 38,881 |
August 11, 2025 | 792.3 | 795.4 | 795.4 | 807 | 766.8 | 138,925 |
August 08, 2025 | 835 | 817.4 | 817.4 | 849 | 811.85 | 56,224 |
August 07, 2025 | 823.3 | 831.1 | 831.1 | 835.3 | 818.8 | 46,686 |
August 06, 2025 | 837.5 | 830.9 | 830.9 | 849.6 | 828.05 | 24,969 |
August 05, 2025 | 821.2 | 845.15 | 845.15 | 855 | 821.2 | 53,202 |
August 04, 2025 | 844.95 | 828.7 | 828.7 | 844.95 | 821 | 49,618 |
August 01, 2025 | 835 | 842.6 | 842.6 | 852 | 835 | 44,286 |
July 31, 2025 | 847.7 | 838.6 | 838.6 | 853 | 831 | 30,969 |
July 30, 2025 | 859 | 855.5 | 855.5 | 862 | 852.25 | 25,972 |
July 29, 2025 | 859.95 | 855.45 | 855.45 | 864.15 | 845.7 | 63,009 |
July 28, 2025 | 851.05 | 859.85 | 859.85 | 891.95 | 851.05 | 224,389 |
July 25, 2025 | 880.85 | 850.25 | 850.25 | 884.7 | 842 | 96,167 |
July 24, 2025 | 887 | 880.85 | 880.85 | 900 | 877.9 | 119,450 |
July 23, 2025 | 872.9 | 884.1 | 884.1 | 887 | 864 | 89,974 |
July 22, 2025 | 871.95 | 868.5 | 868.5 | 874.1 | 860 | 34,135 |
July 21, 2025 | 873 | 868.25 | 868.25 | 874.8 | 851.65 | 61,239 |
July 18, 2025 | 885.05 | 872.15 | 872.15 | 885.2 | 865.95 | 102,721 |
July 17, 2025 | 870 | 880.55 | 880.55 | 885 | 863 | 95,984 |
July 16, 2025 | 878 | 867.25 | 867.25 | 880.7 | 864 | 41,570 |
July 15, 2025 | 863 | 871.95 | 871.95 | 880 | 862.5 | 190,957 |
July 14, 2025 | 880 | 867.95 | 867.95 | 898 | 861.5 | 584,308 |
July 11, 2025 | 847 | 879.75 | 879.75 | 889.9 | 838.05 | 453,260 |
July 10, 2025 | 830.9 | 841.55 | 841.55 | 844.9 | 827.5 | 67,820 |
July 09, 2025 | 825.05 | 826.5 | 826.5 | 829.3 | 817.05 | 40,529 |
July 08, 2025 | 821 | 823.85 | 823.85 | 828 | 814.1 | 53,748 |
July 07, 2025 | 820.1 | 819.65 | 819.65 | 836.15 | 815.9 | 37,099 |
July 04, 2025 | 821.5 | 829.75 | 829.75 | 843 | 811.1 | 65,324 |
July 03, 2025 | 825.95 | 821 | 821 | 829.65 | 815.1 | 45,250 |