806.00
-14.75(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 824.95 | 820.75 | 820.75 | 835 | 796.9 | 1.56M |
| September 25, 2025 | 854 | 842.3 | 842.3 | 859.25 | 840 | 390,039 |
| September 24, 2025 | 855.1 | 854.2 | 854.2 | 858.8 | 852 | 228,004 |
| September 23, 2025 | 865.05 | 855.5 | 855.5 | 868.2 | 853.4 | 277,366 |
| September 22, 2025 | 884.25 | 864.5 | 864.5 | 884.25 | 861.5 | 274,089 |
| September 19, 2025 | 888.65 | 884.25 | 884.25 | 889.25 | 875.1 | 392,813 |
| September 18, 2025 | 859.95 | 884.3 | 884.3 | 896.95 | 855.6 | 1.56M |
| September 17, 2025 | 857.6 | 857.25 | 857.25 | 862.2 | 852.45 | 229,795 |
| September 16, 2025 | 855.6 | 852.15 | 852.15 | 860.5 | 848.5 | 312,393 |
| September 15, 2025 | 864.95 | 851.4 | 851.4 | 865.95 | 847.4 | 424,573 |
| September 12, 2025 | 856.85 | 862.2 | 862.2 | 864.8 | 850.25 | 287,633 |
| September 11, 2025 | 848 | 848.25 | 848.25 | 863.85 | 846.3 | 440,108 |
| September 10, 2025 | 848.1 | 844.25 | 844.25 | 863.6 | 841.8 | 492,194 |
| September 09, 2025 | 849.2 | 841.25 | 841.25 | 851.95 | 840 | 200,780 |
| September 08, 2025 | 857.4 | 846.1 | 846.1 | 861.3 | 844.8 | 349,057 |
| September 05, 2025 | 860.95 | 852.75 | 852.75 | 867.45 | 851 | 245,888 |
| September 04, 2025 | 884.95 | 855.55 | 855.55 | 885 | 850.15 | 378,931 |
| September 03, 2025 | 867.75 | 872 | 872 | 878.9 | 856.55 | 499,490 |
| September 02, 2025 | 869 | 865.65 | 865.65 | 882.5 | 862.05 | 317,709 |
| September 01, 2025 | 862.95 | 864.8 | 864.8 | 870.25 | 859.65 | 271,501 |
| August 29, 2025 | 867.15 | 862 | 862 | 872 | 855.55 | 244,492 |
| August 28, 2025 | 853.05 | 867.15 | 867.15 | 871 | 849 | 349,020 |
| August 26, 2025 | 874.95 | 855.25 | 855.25 | 875.35 | 853.6 | 380,460 |
| August 25, 2025 | 884.05 | 874.85 | 874.85 | 891.95 | 872.75 | 293,315 |
| August 22, 2025 | 885 | 882.45 | 882.45 | 889 | 881 | 259,080 |
| August 21, 2025 | 892 | 881.2 | 881.2 | 895.3 | 877.5 | 470,609 |
| August 20, 2025 | 892.7 | 888.85 | 888.85 | 894.6 | 883.05 | 343,744 |
| August 19, 2025 | 875.25 | 892.7 | 892.7 | 895 | 873.1 | 361,873 |
| August 18, 2025 | 883.95 | 874.45 | 874.45 | 894.9 | 871.65 | 455,792 |
| August 14, 2025 | 902 | 874.45 | 874.45 | 908.75 | 870 | 594,371 |
| August 13, 2025 | 888.1 | 904.25 | 904.25 | 907.65 | 887.1 | 517,128 |
| August 12, 2025 | 901.05 | 888.3 | 888.3 | 924 | 871 | 1.41M |
| August 11, 2025 | 914.9 | 899.8 | 899.8 | 915.05 | 893.6 | 357,992 |
| August 08, 2025 | 949.95 | 907.8 | 907.8 | 949.95 | 905 | 556,653 |
| August 07, 2025 | 905.05 | 945 | 945 | 947.9 | 905.05 | 1.25M |
| August 06, 2025 | 926 | 917.85 | 917.85 | 941 | 911.05 | 516,611 |
| August 05, 2025 | 938.95 | 931.75 | 931.75 | 943.35 | 925.5 | 312,553 |
| August 04, 2025 | 926 | 934.65 | 934.65 | 939.85 | 917.65 | 389,428 |
| August 01, 2025 | 952.75 | 931.05 | 931.05 | 953 | 921 | 527,184 |
| July 31, 2025 | 955.2 | 953.4 | 953.4 | 967 | 950 | 430,911 |
| July 30, 2025 | 963.15 | 973.15 | 973.15 | 985.15 | 957.7 | 709,370 |
| July 29, 2025 | 944.9 | 958.5 | 958.5 | 967.6 | 934.85 | 654,958 |
| July 28, 2025 | 970 | 941.25 | 941.25 | 983.7 | 935.25 | 716,753 |
| July 25, 2025 | 997.55 | 967.65 | 967.65 | 999 | 965 | 791,678 |
| July 24, 2025 | 1,059 | 999.05 | 999.05 | 1,059 | 993.6 | 3.08M |
| July 23, 2025 | 1,024.1 | 1,034.9 | 1,034.9 | 1,043 | 1,011.2 | 1.75M |
| July 22, 2025 | 1,020 | 1,014.65 | 1,014.65 | 1,038.6 | 1,008.65 | 1.36M |
| July 21, 2025 | 1,039.8 | 1,015.6 | 1,015.6 | 1,039.8 | 1,010.2 | 726,903 |
| July 18, 2025 | 1,039.6 | 1,035.1 | 1,035.1 | 1,054.9 | 1,030.45 | 1.51M |
| July 17, 2025 | 1,030.1 | 1,032.75 | 1,032.75 | 1,058.9 | 1,014 | 3.22M |
| July 16, 2025 | 1,015 | 1,021.35 | 1,021.35 | 1,047.7 | 1,007 | 1.68M |
| July 15, 2025 | 982.15 | 1,011.6 | 1,011.6 | 1,018 | 970.15 | 1.57M |
| July 14, 2025 | 962.9 | 976.9 | 976.9 | 984 | 955.1 | 876,625 |
| July 11, 2025 | 991.1 | 961.8 | 961.8 | 997.05 | 960.1 | 1.36M |
| July 10, 2025 | 1,020.95 | 998.3 | 998.3 | 1,022.8 | 996.6 | 835,944 |
| July 09, 2025 | 977.5 | 1,017.75 | 1,017.75 | 1,027 | 972.35 | 2.64M |
| July 08, 2025 | 975.5 | 984.95 | 984.95 | 988.6 | 960.1 | 1.26M |
| July 07, 2025 | 1,002 | 973.6 | 973.6 | 1,006 | 970.3 | 1.52M |
| July 04, 2025 | 976.2 | 998.6 | 998.6 | 1,002.9 | 965.7 | 2.56M |
| July 03, 2025 | 928 | 973.6 | 973.6 | 977 | 917.05 | 5.93M |