798.05
-13.95(-1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 819 | 798.05 | 798.05 | 824.5 | 794 | 763,980 |
| September 04, 2025 | 821 | 812 | 812 | 829.85 | 804.05 | 611,030 |
| September 03, 2025 | 796.6 | 816.15 | 816.15 | 820 | 795.6 | 904,614 |
| September 02, 2025 | 800 | 790.25 | 790.25 | 801.75 | 786.2 | 461,069 |
| September 01, 2025 | 792.4 | 799.75 | 799.75 | 805.3 | 785.45 | 438,625 |
| August 29, 2025 | 799 | 784.75 | 784.75 | 808.35 | 780.25 | 774,225 |
| August 28, 2025 | 819.4 | 798.5 | 798.5 | 823.8 | 794.25 | 708,530 |
| August 26, 2025 | 835.25 | 825.7 | 825.7 | 842.5 | 813.1 | 699,149 |
| August 25, 2025 | 866 | 843.45 | 843.45 | 870.15 | 840 | 856,536 |
| August 22, 2025 | 863 | 864.85 | 864.85 | 887.9 | 860.6 | 1.06M |
| August 21, 2025 | 868.9 | 862.4 | 862.4 | 887 | 856 | 1.21M |
| August 20, 2025 | 861.05 | 866.15 | 866.15 | 875 | 850 | 659,036 |
| August 19, 2025 | 832 | 861.7 | 861.7 | 866.3 | 819.05 | 1.36M |
| August 18, 2025 | 806.95 | 828.65 | 828.65 | 835 | 806.95 | 1.22M |
| August 14, 2025 | 799.9 | 804.55 | 804.55 | 808.9 | 792.3 | 449,467 |
| August 13, 2025 | 806.9 | 799.6 | 799.6 | 812.75 | 795.1 | 832,919 |
| August 12, 2025 | 809.1 | 799.1 | 799.1 | 818.15 | 794 | 929,859 |
| August 11, 2025 | 800 | 805.95 | 805.95 | 810.95 | 796 | 285,227 |
| August 08, 2025 | 809.85 | 800.6 | 800.6 | 815.8 | 788.85 | 489,996 |
| August 07, 2025 | 804.8 | 809.95 | 809.95 | 820 | 800.15 | 988,575 |
| August 06, 2025 | 816.1 | 812.9 | 812.9 | 820 | 807.1 | 442,402 |
| August 05, 2025 | 817.55 | 816.05 | 816.05 | 824.15 | 809.75 | 513,978 |
| August 04, 2025 | 799.45 | 813.05 | 813.05 | 818.6 | 795.95 | 432,433 |
| August 01, 2025 | 814 | 803.8 | 803.8 | 822.65 | 799.05 | 431,835 |
| July 31, 2025 | 812 | 812.35 | 812.35 | 827.9 | 806.15 | 382,231 |
| July 30, 2025 | 810.5 | 823.55 | 823.55 | 828.2 | 806.3 | 607,594 |
| July 29, 2025 | 799.75 | 807.5 | 807.5 | 812 | 785.1 | 840,296 |
| July 28, 2025 | 800 | 793.35 | 793.35 | 827 | 790 | 1.1M |
| July 25, 2025 | 822.2 | 809.7 | 809.7 | 831 | 802.15 | 685,414 |
| July 24, 2025 | 846.25 | 828.7 | 828.7 | 849.25 | 823.3 | 509,511 |
| July 23, 2025 | 857.15 | 845.95 | 845.95 | 860.7 | 842.55 | 331,813 |
| July 22, 2025 | 867 | 857.15 | 857.15 | 871.7 | 850.5 | 854,116 |
| July 21, 2025 | 841.95 | 863.2 | 863.2 | 873.35 | 835.75 | 1.09M |
| July 18, 2025 | 853.05 | 841.45 | 841.45 | 859.75 | 837.05 | 583,822 |
| July 17, 2025 | 875 | 850.45 | 850.45 | 876.7 | 845 | 989,253 |
| July 16, 2025 | 851 | 869.4 | 869.4 | 875.15 | 847.6 | 1.44M |
| July 15, 2025 | 813.1 | 845.6 | 845.6 | 850.85 | 811.7 | 1.76M |
| July 14, 2025 | 800 | 809.7 | 809.7 | 819 | 799.15 | 944,291 |
| July 11, 2025 | 820 | 804.85 | 804.85 | 828.5 | 797 | 1.01M |
| July 10, 2025 | 807.7 | 815.1 | 815.1 | 820 | 803.5 | 2.23M |
| July 09, 2025 | 790.7 | 801 | 801 | 810.8 | 782.75 | 620,818 |
| July 08, 2025 | 782.35 | 788.1 | 788.1 | 803.25 | 772.15 | 665,253 |
| July 07, 2025 | 786 | 779.2 | 779.2 | 798 | 775.55 | 503,837 |
| July 04, 2025 | 801.3 | 789.7 | 789.7 | 802.35 | 784.1 | 453,701 |
| July 03, 2025 | 800.35 | 803.45 | 803.45 | 808.2 | 798.1 | 578,812 |
| July 02, 2025 | 810.95 | 800.35 | 800.35 | 814.3 | 792.65 | 898,159 |
| July 01, 2025 | 804.8 | 807.65 | 807.65 | 813.4 | 799.25 | 728,763 |
| June 30, 2025 | 792.7 | 800.05 | 800.05 | 806 | 792.35 | 717,031 |
| June 27, 2025 | 799.5 | 783.75 | 783.75 | 808.95 | 779.25 | 1.78M |
| June 26, 2025 | 794 | 795.35 | 795.35 | 803.65 | 777.85 | 758,828 |
| June 25, 2025 | 785.9 | 792.6 | 792.6 | 794 | 778.25 | 645,949 |
| June 24, 2025 | 779.9 | 782.25 | 782.25 | 786.5 | 770.1 | 670,202 |
| June 23, 2025 | 760.45 | 774.55 | 774.55 | 776.5 | 753.35 | 883,106 |
| June 20, 2025 | 734.75 | 759.45 | 759.45 | 763.5 | 732.5 | 1.03M |
| June 19, 2025 | 744.95 | 734.75 | 734.75 | 758.9 | 730 | 741,019 |
| June 18, 2025 | 760 | 745.6 | 745.6 | 766.2 | 736 | 701,577 |
| June 17, 2025 | 749.95 | 761.95 | 761.95 | 766 | 740 | 730,357 |
| June 16, 2025 | 730 | 745.7 | 745.7 | 748.45 | 721 | 1.33M |
| June 13, 2025 | 716 | 735.5 | 735.5 | 740.95 | 714.05 | 767,083 |
| June 12, 2025 | 755 | 736.35 | 736.35 | 765.45 | 732 | 571,122 |