786.90
-12.25(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 791.9 | 786.9 | 786.9 | 803.4 | 778.05 | 152,142 |
| September 25, 2025 | 786.8 | 799.15 | 799.15 | 805 | 782.3 | 57,275 |
| September 24, 2025 | 805 | 789.15 | 789.15 | 813.25 | 780.1 | 144,509 |
| September 23, 2025 | 819.25 | 808.15 | 808.15 | 827.95 | 803.05 | 90,077 |
| September 22, 2025 | 840.55 | 820.05 | 820.05 | 843.35 | 807 | 157,901 |
| September 19, 2025 | 841.65 | 840.55 | 840.55 | 845 | 832.75 | 147,697 |
| September 18, 2025 | 849.8 | 838.3 | 838.3 | 853.6 | 830.5 | 174,951 |
| September 17, 2025 | 839.95 | 844.55 | 844.55 | 853 | 834.95 | 105,906 |
| September 16, 2025 | 841.95 | 839.5 | 839.5 | 841.95 | 830.55 | 80,055 |
| September 15, 2025 | 838 | 842.3 | 842.3 | 845.6 | 824.8 | 120,669 |
| September 12, 2025 | 828.25 | 838.75 | 838.75 | 841.35 | 828.25 | 65,213 |
| September 11, 2025 | 831 | 830.9 | 830.9 | 838.45 | 825 | 62,731 |
| September 10, 2025 | 830.5 | 831.05 | 831.05 | 843.65 | 826.6 | 70,129 |
| September 09, 2025 | 834.65 | 835.3 | 835.3 | 840.65 | 829 | 55,270 |
| September 08, 2025 | 832.5 | 834.85 | 834.85 | 842.6 | 823.05 | 80,743 |
| September 05, 2025 | 841.15 | 832.5 | 832.5 | 848.15 | 827.45 | 123,965 |
| September 04, 2025 | 849.8 | 841.55 | 841.55 | 857.8 | 834.05 | 107,798 |
| September 03, 2025 | 842.6 | 842.6 | 842.6 | 851.9 | 829.35 | 132,220 |
| September 02, 2025 | 837.4 | 847.4 | 847.4 | 849.95 | 834.05 | 113,668 |
| September 01, 2025 | 841.95 | 833.05 | 833.05 | 858.6 | 828 | 191,578 |
| August 29, 2025 | 832.2 | 841.95 | 841.95 | 845 | 825.85 | 119,452 |
| August 28, 2025 | 849.95 | 827.8 | 827.8 | 849.95 | 822.65 | 51,310 |
| August 26, 2025 | 842 | 842.1 | 842.1 | 847 | 827 | 86,869 |
| August 25, 2025 | 825.6 | 841.1 | 841.1 | 848.15 | 825.6 | 76,530 |
| August 22, 2025 | 828.55 | 821.25 | 821.25 | 833.6 | 803.5 | 72,994 |
| August 21, 2025 | 838.15 | 828.55 | 828.55 | 844 | 825.05 | 65,361 |
| August 20, 2025 | 835 | 829.95 | 829.95 | 847.1 | 825.8 | 162,460 |
| August 19, 2025 | 831 | 835 | 835 | 839.75 | 825.6 | 163,772 |
| August 18, 2025 | 815.1 | 831.6 | 831.6 | 835.15 | 811.55 | 335,965 |
| August 14, 2025 | 806.9 | 813.8 | 813.8 | 829.6 | 805.35 | 203,530 |
| August 13, 2025 | 815 | 804.05 | 804.05 | 819.25 | 800.55 | 757,180 |
| August 12, 2025 | 830 | 815.1 | 815.1 | 835.2 | 804 | 231,785 |
| August 11, 2025 | 812.5 | 830.8 | 830.8 | 837.65 | 805 | 193,749 |
| August 08, 2025 | 839 | 828.65 | 828.65 | 851.85 | 810.1 | 144,933 |
| August 07, 2025 | 820.15 | 839.15 | 839.15 | 845 | 817 | 289,472 |
| August 06, 2025 | 877.25 | 836.1 | 836.1 | 877.25 | 825.1 | 314,157 |
| August 05, 2025 | 919.9 | 876.75 | 876.75 | 925 | 866.15 | 1.13M |
| August 04, 2025 | 929.9 | 919.4 | 919.4 | 932 | 888.2 | 260,088 |
| August 01, 2025 | 931 | 915.25 | 915.25 | 940 | 902.45 | 130,422 |
| July 31, 2025 | 929.8 | 930.55 | 930.55 | 935 | 873.7 | 127,177 |
| July 30, 2025 | 915.65 | 934.45 | 934.45 | 937.6 | 909.75 | 171,069 |
| July 29, 2025 | 903.3 | 911.1 | 911.1 | 924.35 | 888.1 | 240,086 |
| July 28, 2025 | 897.75 | 898.6 | 898.6 | 914.6 | 890.9 | 110,420 |
| July 25, 2025 | 880 | 896.25 | 896.25 | 904.05 | 874.2 | 105,377 |
| July 24, 2025 | 889.1 | 887.2 | 887.2 | 892.75 | 854.8 | 147,801 |
| July 23, 2025 | 902.8 | 884.4 | 884.4 | 906.95 | 880 | 48,809 |
| July 22, 2025 | 911.3 | 902.65 | 902.65 | 915.05 | 901 | 42,366 |
| July 21, 2025 | 895.8 | 906.55 | 906.55 | 913.55 | 890.45 | 50,408 |
| July 18, 2025 | 917.15 | 900.4 | 900.4 | 917.15 | 891.65 | 112,951 |
| July 17, 2025 | 926.9 | 917.5 | 917.5 | 945 | 910.05 | 122,877 |
| July 16, 2025 | 907.1 | 927.1 | 927.1 | 933 | 898.6 | 165,445 |
| July 15, 2025 | 884 | 910.9 | 910.9 | 915.4 | 878 | 134,100 |
| July 14, 2025 | 867.35 | 879.1 | 879.1 | 884.4 | 860.4 | 79,331 |
| July 11, 2025 | 859 | 874.35 | 874.35 | 879.1 | 853.15 | 103,232 |
| July 10, 2025 | 855 | 859.95 | 859.95 | 864.2 | 851 | 142,479 |
| July 09, 2025 | 855 | 855.05 | 855.05 | 869 | 850.05 | 216,971 |
| July 08, 2025 | 860 | 853.6 | 853.6 | 866.05 | 843.8 | 115,711 |
| July 07, 2025 | 869.3 | 860.55 | 860.55 | 879.3 | 852.1 | 156,287 |
| July 04, 2025 | 880 | 869.3 | 869.3 | 890.8 | 859.4 | 136,638 |
| July 03, 2025 | 888.15 | 874.95 | 874.95 | 892.8 | 868.5 | 89,548 |