876.55
-0.8(-0.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 879.65 | 877.35 | 877.35 | 882.25 | 865.2 | 990,141 |
September 04, 2025 | 910 | 878.1 | 878.1 | 910 | 873.35 | 2.69M |
September 03, 2025 | 868.45 | 870.7 | 870.7 | 872.95 | 865.95 | 648,680 |
September 02, 2025 | 863.35 | 864.15 | 864.15 | 868.85 | 856 | 500,675 |
September 01, 2025 | 853.8 | 859.15 | 859.15 | 864.95 | 852.15 | 784,731 |
August 29, 2025 | 868.9 | 852.15 | 852.15 | 870.3 | 850.1 | 926,192 |
August 28, 2025 | 887 | 869.5 | 869.5 | 889.6 | 866 | 903,333 |
August 26, 2025 | 891.25 | 888.35 | 888.35 | 894.5 | 885.05 | 1.03M |
August 25, 2025 | 891 | 894.05 | 894.05 | 895.65 | 887.5 | 621,627 |
August 22, 2025 | 895.6 | 889.1 | 889.1 | 900.8 | 886.05 | 755,906 |
August 21, 2025 | 917 | 895.6 | 895.6 | 917 | 886.6 | 1.84M |
August 20, 2025 | 892.85 | 899.35 | 899.35 | 901.3 | 890.7 | 432,976 |
August 19, 2025 | 891 | 894.3 | 894.3 | 896.3 | 883 | 1.16M |
August 18, 2025 | 909.6 | 890.15 | 890.15 | 915.2 | 888.4 | 1.33M |
August 14, 2025 | 890 | 887.75 | 887.75 | 894.6 | 885 | 761,942 |
August 13, 2025 | 916 | 887.5 | 887.5 | 920.95 | 881.2 | 1.53M |
August 12, 2025 | 905 | 916.5 | 916.5 | 928 | 903.9 | 1.28M |
August 11, 2025 | 914 | 906.35 | 906.35 | 916.8 | 892.1 | 1.32M |
August 08, 2025 | 905 | 912.95 | 912.95 | 927.1 | 904 | 4.53M |
August 07, 2025 | 894.9 | 885 | 885 | 896.3 | 874 | 554,099 |
August 06, 2025 | 890 | 892.75 | 892.75 | 902 | 888 | 691,080 |
August 05, 2025 | 890 | 892.25 | 892.25 | 899.1 | 890 | 454,580 |
August 04, 2025 | 880.05 | 895.3 | 895.3 | 897.5 | 878 | 818,695 |
August 01, 2025 | 895 | 884.85 | 884.85 | 900.25 | 881.7 | 882,536 |
July 31, 2025 | 895.95 | 895 | 895 | 896.95 | 888.15 | 583,292 |
July 30, 2025 | 899 | 902 | 902 | 906.95 | 899 | 587,780 |
July 29, 2025 | 888.95 | 899.05 | 899.05 | 902.95 | 886.65 | 530,130 |
July 28, 2025 | 881.1 | 890.8 | 890.8 | 898.9 | 880.05 | 980,460 |
July 25, 2025 | 910 | 886.85 | 886.85 | 910 | 882.1 | 1.22M |
July 24, 2025 | 922 | 917 | 917 | 925.35 | 910.05 | 481,837 |
July 23, 2025 | 922.5 | 922 | 922 | 925.45 | 914.7 | 625,338 |
July 22, 2025 | 929.1 | 919.05 | 919.05 | 932.7 | 916.3 | 480,363 |
July 21, 2025 | 920 | 928.15 | 928.15 | 929.95 | 917.6 | 458,335 |
July 18, 2025 | 928.25 | 923.15 | 923.15 | 932.85 | 920.3 | 311,196 |
July 17, 2025 | 933 | 928.25 | 928.25 | 935.75 | 927 | 402,061 |
July 16, 2025 | 927.5 | 932.65 | 932.65 | 933.65 | 925.2 | 538,345 |
July 15, 2025 | 916.4 | 925.2 | 925.2 | 927 | 916.4 | 409,718 |
July 14, 2025 | 920.6 | 916.4 | 916.4 | 921.7 | 912 | 843,161 |
July 11, 2025 | 926.55 | 922.4 | 922.4 | 933.95 | 920.5 | 601,872 |
July 10, 2025 | 937 | 926.55 | 926.55 | 941.95 | 921 | 1.99M |
July 09, 2025 | 946.85 | 946 | 946 | 953 | 944.55 | 482,352 |
July 08, 2025 | 943.7 | 946.85 | 946.85 | 949.05 | 940.9 | 539,946 |
July 07, 2025 | 940.7 | 943.7 | 943.7 | 947 | 938.05 | 464,630 |
July 04, 2025 | 945 | 940.7 | 940.7 | 953.85 | 934 | 786,963 |
July 03, 2025 | 958 | 946 | 946 | 961.5 | 944.9 | 913,747 |
July 02, 2025 | 967 | 958 | 958 | 970.95 | 952.8 | 721,293 |
July 01, 2025 | 977 | 970.95 | 970.95 | 977.9 | 962.55 | 904,299 |
June 30, 2025 | 957.7 | 972.8 | 972.8 | 980 | 957.2 | 2.44M |
June 27, 2025 | 958 | 957.7 | 957.7 | 962.25 | 950.5 | 739,107 |
June 26, 2025 | 951.1 | 957.55 | 957.55 | 959.2 | 946.3 | 1.4M |
June 25, 2025 | 946.95 | 951.1 | 951.1 | 953.9 | 944.1 | 901,902 |
June 24, 2025 | 948.3 | 945.65 | 945.65 | 954.9 | 943 | 1.24M |
June 23, 2025 | 928 | 939.95 | 939.95 | 949 | 927.35 | 799,212 |
June 20, 2025 | 927.8 | 936.55 | 936.55 | 942 | 924.15 | 878,681 |
June 19, 2025 | 934 | 927.9 | 927.9 | 943.7 | 922.55 | 741,680 |
June 18, 2025 | 943 | 934.6 | 934.6 | 949.95 | 933 | 959,993 |
June 17, 2025 | 946 | 947.45 | 947.45 | 954 | 943.25 | 650,034 |
June 16, 2025 | 935 | 949.4 | 949.4 | 951 | 929.5 | 942,908 |
June 13, 2025 | 933 | 937.95 | 937.95 | 943.05 | 921.2 | 1.02M |
June 12, 2025 | 964.8 | 943.7 | 943.7 | 964.95 | 942 | 1.01M |