858.75
-30.3(-3.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 889.05 | 858.75 | 858.75 | 890.8 | 853.3 | 70,528 |
| September 25, 2025 | 858 | 889.05 | 889.05 | 910 | 858 | 291,378 |
| September 24, 2025 | 884 | 860.25 | 860.25 | 891.6 | 856 | 70,320 |
| September 23, 2025 | 884.45 | 884 | 884 | 896.5 | 879 | 85,990 |
| September 22, 2025 | 905.6 | 877.45 | 877.45 | 914.65 | 875.15 | 105,136 |
| September 19, 2025 | 912 | 910.55 | 910.55 | 938.95 | 905.45 | 258,924 |
| September 18, 2025 | 851.95 | 911.3 | 911.3 | 930 | 844 | 1.8M |
| September 17, 2025 | 847.2 | 847.9 | 847.9 | 861 | 842.15 | 44,299 |
| September 16, 2025 | 844.6 | 842.8 | 842.8 | 854.2 | 839.1 | 35,913 |
| September 15, 2025 | 851.55 | 845.65 | 845.65 | 857.95 | 841.7 | 62,994 |
| September 12, 2025 | 818.05 | 852.15 | 852.15 | 865 | 810 | 279,422 |
| September 11, 2025 | 813.25 | 817.7 | 817.7 | 827.9 | 813 | 51,912 |
| September 10, 2025 | 807.5 | 813.35 | 813.35 | 825 | 807.5 | 40,187 |
| September 09, 2025 | 815.7 | 804.95 | 804.95 | 823 | 800 | 42,067 |
| September 08, 2025 | 809.9 | 813.55 | 813.55 | 823 | 807 | 31,016 |
| September 05, 2025 | 816.1 | 805.8 | 805.8 | 828.9 | 802 | 55,177 |
| September 04, 2025 | 832.3 | 813.2 | 813.2 | 845 | 806 | 45,784 |
| September 03, 2025 | 829 | 827.35 | 827.35 | 833.5 | 818.05 | 52,721 |
| September 02, 2025 | 822 | 822.15 | 822.15 | 835 | 815.5 | 35,503 |
| September 01, 2025 | 805.6 | 820.1 | 820.1 | 824.9 | 805.6 | 39,987 |
| August 29, 2025 | 822.8 | 805.35 | 805.35 | 824.4 | 801 | 41,769 |
| August 28, 2025 | 820 | 818.75 | 818.75 | 823.4 | 802.6 | 39,183 |
| August 26, 2025 | 824.1 | 813.85 | 813.85 | 834.35 | 810 | 38,906 |
| August 25, 2025 | 842.7 | 825.3 | 825.3 | 848.15 | 820 | 51,158 |
| August 22, 2025 | 842.8 | 840.8 | 840.8 | 848.85 | 838 | 36,229 |
| August 21, 2025 | 839.1 | 837.4 | 837.4 | 863.8 | 833 | 85,473 |
| August 20, 2025 | 841.95 | 839.1 | 839.1 | 849.95 | 836.8 | 44,560 |
| August 19, 2025 | 847 | 839.65 | 839.65 | 850 | 837 | 67,862 |
| August 18, 2025 | 867.5 | 841.1 | 841.1 | 867.5 | 837.7 | 73,470 |
| August 14, 2025 | 862.4 | 848.35 | 848.35 | 864 | 845 | 37,061 |
| August 13, 2025 | 843 | 857.05 | 857.05 | 868.95 | 837.05 | 199,036 |
| August 12, 2025 | 900 | 838.95 | 838.95 | 912 | 833.45 | 399,003 |
| August 11, 2025 | 887.5 | 850.95 | 850.95 | 905.9 | 840.2 | 144,575 |
| August 08, 2025 | 882.8 | 882.1 | 882.1 | 893 | 875 | 82,338 |
| August 07, 2025 | 845.15 | 869.65 | 869.65 | 880.05 | 832.5 | 112,708 |
| August 06, 2025 | 876 | 845.95 | 845.95 | 878.15 | 841 | 56,760 |
| August 05, 2025 | 895.7 | 879.55 | 879.55 | 898.95 | 876 | 30,391 |
| August 04, 2025 | 875.95 | 888.6 | 888.6 | 906.95 | 875.9 | 204,797 |
| August 01, 2025 | 817 | 869.15 | 869.15 | 895 | 817 | 367,096 |
| July 31, 2025 | 837.7 | 824.2 | 824.2 | 837.7 | 822.2 | 40,437 |
| July 30, 2025 | 848.1 | 837.7 | 837.7 | 859.9 | 835 | 48,600 |
| July 29, 2025 | 847.1 | 847.2 | 847.2 | 855.5 | 835 | 43,640 |
| July 28, 2025 | 862 | 846 | 846 | 862 | 833.5 | 52,785 |
| July 25, 2025 | 866 | 854.6 | 854.6 | 867.4 | 847 | 43,638 |
| July 24, 2025 | 869 | 868.4 | 868.4 | 876.5 | 862.1 | 46,397 |
| July 23, 2025 | 875.6 | 868.6 | 868.6 | 879.4 | 861.5 | 70,436 |
| July 22, 2025 | 874.8 | 875.6 | 875.6 | 885.9 | 873 | 48,540 |
| July 21, 2025 | 869.8 | 871.4 | 871.4 | 877 | 853.5 | 62,826 |
| July 18, 2025 | 894.7 | 862.9 | 862.9 | 894.7 | 860 | 112,391 |
| July 17, 2025 | 887 | 892.8 | 892.8 | 901.8 | 886.2 | 83,639 |
| July 16, 2025 | 879.9 | 886.2 | 886.2 | 895.2 | 878.1 | 108,169 |
| July 15, 2025 | 897 | 878.5 | 878.5 | 912.5 | 874.9 | 283,445 |
| July 14, 2025 | 951 | 904.7 | 904.7 | 951 | 893 | 213,825 |
| July 11, 2025 | 960 | 947 | 947 | 967 | 943.1 | 74,386 |
| July 10, 2025 | 969 | 959.8 | 959.8 | 970 | 951.1 | 181,256 |
| July 09, 2025 | 960 | 962.5 | 962.5 | 982.5 | 945.1 | 276,595 |
| July 08, 2025 | 971 | 960.5 | 960.5 | 988 | 954.7 | 109,311 |
| July 07, 2025 | 1,005.9 | 970.2 | 970.2 | 1,006.4 | 965 | 127,945 |
| July 04, 2025 | 1,006 | 1,001.7 | 1,001.7 | 1,013.9 | 994 | 57,384 |
| July 03, 2025 | 1,028 | 1,004.9 | 1,004.9 | 1,029.8 | 1,000 | 84,990 |