895.00
+21.95(+2.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 877.45 | 895 | 895 | 908.25 | 870.05 | 805,112 |
September 05, 2025 | 874.35 | 873.05 | 873.05 | 882.6 | 865.8 | 627,138 |
September 04, 2025 | 889.7 | 870.85 | 870.85 | 895 | 867.85 | 531,433 |
September 03, 2025 | 878.95 | 881.1 | 881.1 | 884.85 | 873 | 429,716 |
September 02, 2025 | 900.95 | 875.1 | 875.1 | 901.2 | 871.2 | 1.14M |
September 01, 2025 | 860.95 | 895.4 | 895.4 | 900 | 859.6 | 1.17M |
August 29, 2025 | 890.05 | 857.3 | 857.3 | 900.9 | 852 | 886,338 |
August 28, 2025 | 908.15 | 889 | 889 | 908.15 | 886 | 556,748 |
August 26, 2025 | 920.05 | 908.95 | 908.95 | 925.7 | 901.1 | 920,605 |
August 25, 2025 | 932.9 | 925.7 | 925.7 | 938 | 918.5 | 613,837 |
August 22, 2025 | 949 | 929.25 | 929.25 | 949 | 925.15 | 605,616 |
August 21, 2025 | 962.1 | 949.3 | 949.3 | 963 | 933.85 | 799,181 |
August 20, 2025 | 962.95 | 960.25 | 960.25 | 969.5 | 955.5 | 548,309 |
August 19, 2025 | 941 | 959.8 | 959.8 | 978 | 933.3 | 2.44M |
August 18, 2025 | 934.9 | 938 | 938 | 945 | 932.3 | 841,627 |
August 14, 2025 | 929.9 | 929.2 | 929.2 | 935.05 | 922.55 | 694,338 |
August 13, 2025 | 919 | 928.85 | 928.85 | 937.95 | 915.85 | 898,720 |
August 12, 2025 | 920.3 | 911.3 | 911.3 | 923.95 | 907.3 | 439,883 |
August 11, 2025 | 909 | 918.55 | 918.55 | 923.2 | 895.15 | 920,044 |
August 08, 2025 | 917.8 | 905.6 | 905.6 | 922.55 | 902.45 | 750,454 |
August 07, 2025 | 915.95 | 917.8 | 917.8 | 924.2 | 893.75 | 1.27M |
August 06, 2025 | 913.15 | 924.75 | 924.75 | 930 | 900.3 | 818,684 |
August 05, 2025 | 927.05 | 910.75 | 910.75 | 933.9 | 907.1 | 584,325 |
August 04, 2025 | 922 | 926.8 | 926.8 | 930.85 | 913.6 | 637,541 |
August 01, 2025 | 916.15 | 921.7 | 921.7 | 933 | 905.55 | 1.1M |
July 31, 2025 | 912.4 | 911 | 911 | 927.55 | 904.1 | 699,886 |
July 30, 2025 | 940.9 | 933.4 | 933.4 | 941.2 | 921.55 | 828,566 |
July 29, 2025 | 882.35 | 937.4 | 937.4 | 942 | 880 | 1.87M |
July 28, 2025 | 895 | 883.1 | 883.1 | 909 | 880 | 1.22M |
July 25, 2025 | 914 | 900.15 | 900.15 | 936 | 892.6 | 2.69M |
July 24, 2025 | 935 | 904.9 | 904.9 | 955 | 895.7 | 4.28M |
July 23, 2025 | 939.55 | 931.25 | 931.25 | 942 | 926 | 817,899 |
July 22, 2025 | 938.1 | 935 | 935 | 940.95 | 921 | 674,360 |
July 21, 2025 | 914.3 | 933.5 | 933.5 | 939.95 | 909.15 | 1.27M |
July 18, 2025 | 935.4 | 911.6 | 911.6 | 935.4 | 910 | 964,219 |
July 17, 2025 | 934 | 931.65 | 931.65 | 945.4 | 928.35 | 527,643 |
July 16, 2025 | 947.65 | 936.9 | 936.9 | 954 | 932.85 | 617,842 |
July 15, 2025 | 936.4 | 944.65 | 944.65 | 948.4 | 929 | 727,332 |
July 14, 2025 | 933.5 | 936.4 | 936.4 | 940.55 | 918.1 | 869,283 |
July 11, 2025 | 941.8 | 934.4 | 934.4 | 963.35 | 924.55 | 1.49M |
July 10, 2025 | 925 | 940 | 940 | 942.2 | 920.2 | 1.01M |
July 09, 2025 | 922.5 | 925.05 | 925.05 | 941 | 914.1 | 983,674 |
July 08, 2025 | 930.15 | 919.6 | 919.6 | 953 | 911.7 | 1.75M |
July 07, 2025 | 915 | 930.1 | 930.1 | 949 | 904.8 | 2.57M |
July 04, 2025 | 920 | 918.05 | 918.05 | 926 | 904.8 | 2.22M |
July 03, 2025 | 858.2 | 929.1 | 929.1 | 940 | 858.15 | 12.05M |
July 02, 2025 | 869.95 | 855.8 | 855.8 | 874.9 | 849.15 | 1.03M |
July 01, 2025 | 874.3 | 868.6 | 868.6 | 876.5 | 860 | 1.2M |
June 30, 2025 | 859.75 | 870.05 | 870.05 | 878 | 859.15 | 1.47M |
June 27, 2025 | 863 | 854.35 | 854.35 | 882 | 848.75 | 3.48M |
June 26, 2025 | 870 | 858.85 | 858.85 | 876.6 | 855.5 | 1.48M |
June 25, 2025 | 864.65 | 869 | 869 | 873.25 | 858.4 | 1.78M |
June 24, 2025 | 846.3 | 860.35 | 860.35 | 865 | 838.55 | 2.14M |
June 23, 2025 | 816.2 | 834.35 | 834.35 | 839.95 | 812.05 | 1.15M |
June 20, 2025 | 815 | 825.55 | 825.55 | 838.35 | 815 | 1.98M |
June 19, 2025 | 815.65 | 818 | 818 | 823 | 807.1 | 1.81M |
June 18, 2025 | 817.6 | 817.45 | 817.45 | 829 | 809.3 | 998,375 |
June 17, 2025 | 820 | 816.8 | 816.8 | 834 | 809 | 1.15M |
June 16, 2025 | 820 | 818.75 | 818.75 | 824.65 | 802.85 | 1.47M |
June 13, 2025 | 810.05 | 821.3 | 821.3 | 832 | 805.4 | 1.64M |