821.10
-39.75(-4.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 880 | 835 | 835 | 880 | 821.1 | 17,458 |
| September 25, 2025 | 895 | 860.85 | 860.85 | 895 | 848 | 10,125 |
| September 24, 2025 | 857.95 | 870.1 | 870.1 | 887 | 856 | 12,825 |
| September 23, 2025 | 842.5 | 869.6 | 869.6 | 914.9 | 842.5 | 15,025 |
| September 22, 2025 | 853.5 | 862.2 | 862.2 | 875.6 | 843 | 13,261 |
| September 19, 2025 | 894 | 868.3 | 868.3 | 895 | 861 | 10,931 |
| September 18, 2025 | 915 | 867.7 | 867.7 | 915 | 862 | 11,312 |
| September 17, 2025 | 912.6 | 895.55 | 895.55 | 919.85 | 882.25 | 6,652 |
| September 16, 2025 | 918 | 912.6 | 912.6 | 921.4 | 900.05 | 3,173 |
| September 15, 2025 | 910 | 913.05 | 913.05 | 927.8 | 886.55 | 7,901 |
| September 12, 2025 | 916.2 | 906.05 | 906.05 | 920.95 | 890.45 | 4,895 |
| September 11, 2025 | 909 | 900.75 | 900.75 | 940.05 | 900 | 10,390 |
| September 10, 2025 | 892 | 923 | 923 | 933 | 875.7 | 9,760 |
| September 09, 2025 | 870 | 890.6 | 889.1 | 900 | 849.85 | 14,014 |
| September 08, 2025 | 844 | 864.3 | 862.84 | 878 | 815 | 20,674 |
| September 05, 2025 | 812.2 | 814.85 | 814.85 | 852.15 | 805.5 | 10,294 |
| September 04, 2025 | 864 | 845.55 | 845.55 | 874.9 | 833.9 | 9,401 |
| September 03, 2025 | 836.1 | 836 | 836 | 849.35 | 826 | 3,793 |
| September 02, 2025 | 866.65 | 842.55 | 842.55 | 885.9 | 840 | 8,069 |
| September 01, 2025 | 802 | 860.65 | 860.65 | 888.2 | 802 | 13,024 |
| August 29, 2025 | 827.8 | 809.8 | 809.8 | 830.6 | 804 | 7,671 |
| August 28, 2025 | 834.4 | 827.8 | 827.8 | 834.4 | 803 | 3,918 |
| August 26, 2025 | 822.6 | 816.6 | 816.6 | 826.4 | 803 | 6,548 |
| August 25, 2025 | 815.4 | 816.4 | 816.4 | 855.6 | 810 | 5,746 |
| August 22, 2025 | 836.6 | 824.6 | 824.6 | 843.7 | 816.2 | 5,792 |
| August 21, 2025 | 825 | 836.6 | 836.6 | 844.9 | 820 | 10,414 |
| August 20, 2025 | 800 | 824.2 | 824.2 | 844.9 | 800 | 12,225 |
| August 19, 2025 | 827 | 799.9 | 799.9 | 859.9 | 780.1 | 21,848 |
| August 18, 2025 | 868 | 827.3 | 827.3 | 868 | 825 | 15,813 |
| August 14, 2025 | 892.8 | 852.9 | 852.9 | 892.8 | 852.9 | 8,084 |
| August 13, 2025 | 896 | 897.7 | 897.7 | 898.3 | 864.1 | 11,024 |
| August 12, 2025 | 799 | 855.6 | 855.6 | 855.6 | 799 | 4,951 |
| August 11, 2025 | 787 | 814.9 | 814.9 | 830 | 787 | 24,983 |
| August 08, 2025 | 818.8 | 818.8 | 818.8 | 818.8 | 818.8 | 16,587 |
| August 07, 2025 | 861.9 | 861.9 | 861.9 | 861.9 | 861.9 | 7,419 |
| August 06, 2025 | 911.1 | 907.2 | 907.2 | 949 | 907.2 | 21,549 |
| August 05, 2025 | 1,005.1 | 954.9 | 954.9 | 1,025.1 | 954.9 | 5,535 |
| August 04, 2025 | 1,090 | 1,005.1 | 1,005.1 | 1,090 | 991.1 | 5,971 |
| August 01, 2025 | 1,019.9 | 1,041 | 1,041 | 1,041 | 1,017 | 2,719 |
| July 31, 2025 | 990 | 1,020.6 | 1,020.6 | 1,020.6 | 990 | 6,179 |
| July 30, 2025 | 1,000 | 1,000.6 | 1,000.6 | 1,000.6 | 1,000 | 1,983 |
| July 29, 2025 | 1,007 | 1,000.6 | 1,000.6 | 1,015.9 | 1,000.6 | 1,591 |
| July 28, 2025 | 1,023.1 | 1,021 | 1,021 | 1,023.1 | 1,021 | 829 |
| July 25, 2025 | 1,041.8 | 1,041.8 | 1,041.8 | 1,041.8 | 1,041.8 | 3,306 |
| July 24, 2025 | 1,051 | 1,063 | 1,063 | 1,065 | 1,051 | 3,186 |
| July 23, 2025 | 1,071.5 | 1,050.1 | 1,050.1 | 1,071.5 | 1,050.1 | 1,081 |
| July 22, 2025 | 1,029.5 | 1,071.5 | 1,071.5 | 1,071.5 | 1,029.5 | 7,281 |
| July 21, 2025 | 1,071.9 | 1,050.5 | 1,050.5 | 1,073.9 | 1,050.5 | 1,575 |
| July 18, 2025 | 1,078.8 | 1,071.9 | 1,071.9 | 1,078.8 | 1,069 | 13,870 |
| July 17, 2025 | 1,037 | 1,057.7 | 1,057.7 | 1,057.7 | 1,020 | 7,613 |
| July 16, 2025 | 1,031 | 1,037 | 1,037 | 1,037.7 | 1,025.1 | 3,225 |
| July 15, 2025 | 1,003.9 | 1,025.1 | 1,025.1 | 1,030 | 1,003.9 | 3,465 |
| July 14, 2025 | 1,005.1 | 1,024.3 | 1,024.3 | 1,024.5 | 1,005.1 | 2,279 |
| July 11, 2025 | 1,020 | 1,025 | 1,025 | 1,025 | 1,000 | 6,415 |
| July 10, 2025 | 1,015 | 1,006 | 1,006 | 1,015 | 1,006 | 4,047 |
| July 09, 2025 | 996.9 | 1,003.2 | 1,003.2 | 1,003.7 | 996.9 | 5,588 |
| July 08, 2025 | 984.3 | 984.1 | 984.1 | 984.3 | 984.1 | 9,967 |
| July 07, 2025 | 962 | 965 | 965 | 970 | 962 | 1,593 |
| July 04, 2025 | 989.9 | 972.5 | 972.5 | 989.9 | 972.5 | 6,922 |
| July 03, 2025 | 965.5 | 992.3 | 992.3 | 992.3 | 965.5 | 6,567 |