852.90
-35.4(-3.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 888.3 | 851.3 | 851.3 | 888.3 | 844.5 | 447 |
| September 25, 2025 | 917 | 888.3 | 888.3 | 917 | 830.05 | 4,114 |
| September 24, 2025 | 873.7 | 873.7 | 873.7 | 873.7 | 873.7 | 1,496 |
| September 23, 2025 | 800 | 832.1 | 832.1 | 832.1 | 798 | 1,217 |
| September 22, 2025 | 815.5 | 792.5 | 792.5 | 820 | 780 | 314 |
| September 19, 2025 | 847.1 | 815.5 | 815.5 | 857 | 811.35 | 480 |
| September 18, 2025 | 875.1 | 845.05 | 845.05 | 875.1 | 821.2 | 677 |
| September 17, 2025 | 833.45 | 833.45 | 833.45 | 833.45 | 833.45 | 1,447 |
| September 16, 2025 | 757 | 793.8 | 793.8 | 793.8 | 755.25 | 993 |
| September 15, 2025 | 757.6 | 756 | 756 | 760 | 738 | 355 |
| September 12, 2025 | 740 | 757.6 | 757.6 | 759.95 | 735 | 310 |
| September 11, 2025 | 775.45 | 745.05 | 745.05 | 775.45 | 745 | 295 |
| September 10, 2025 | 756 | 779.4 | 779.4 | 779.4 | 735.55 | 1,008 |
| September 09, 2025 | 739 | 756 | 756 | 764 | 735 | 222 |
| September 08, 2025 | 768.95 | 740.5 | 740.5 | 768.95 | 735 | 1,478 |
| September 05, 2025 | 765 | 769.65 | 769.65 | 769.7 | 747 | 133 |
| September 04, 2025 | 788 | 782.15 | 782.15 | 789 | 758.05 | 54 |
| September 03, 2025 | 800 | 794 | 794 | 800 | 771 | 124 |
| September 02, 2025 | 757.6 | 794 | 794 | 795.45 | 757.6 | 737 |
| September 01, 2025 | 752 | 757.6 | 757.6 | 785 | 730 | 99 |
| August 29, 2025 | 718 | 749.05 | 749.05 | 752.85 | 718 | 784 |
| August 28, 2025 | 702 | 717 | 717 | 740 | 702 | 1,389 |
| August 26, 2025 | 704 | 715 | 715 | 727 | 704 | 262 |
| August 25, 2025 | 719.95 | 729 | 729 | 736 | 719.95 | 515 |
| August 22, 2025 | 750 | 720.15 | 720.15 | 760 | 710 | 1,509 |
| August 21, 2025 | 767 | 741 | 741 | 770 | 740 | 351 |
| August 20, 2025 | 713.05 | 759.75 | 759.75 | 759.8 | 687.5 | 5,159 |
| August 19, 2025 | 723 | 723.65 | 723.65 | 723.65 | 723 | 2,934 |
| August 18, 2025 | 689.2 | 689.2 | 689.2 | 689.2 | 689.2 | 521 |
| August 14, 2025 | 615.05 | 656.4 | 656.4 | 656.4 | 615.05 | 752 |
| August 13, 2025 | 620 | 625.15 | 625.15 | 630.8 | 600 | 542 |
| August 12, 2025 | 621 | 620 | 620 | 644 | 620 | 753 |
| August 11, 2025 | 567.2 | 621 | 621 | 625.8 | 567.2 | 1,078 |
| August 08, 2025 | 604.05 | 596 | 596 | 604.05 | 575.3 | 303 |
| August 07, 2025 | 597 | 604.05 | 604.05 | 605 | 585 | 239 |
| August 06, 2025 | 604.95 | 597.95 | 597.95 | 604.95 | 595 | 344 |
| August 05, 2025 | 603.35 | 608 | 608 | 614 | 591 | 457 |
| August 04, 2025 | 592 | 613.3 | 613.3 | 618 | 581.2 | 302 |
| August 01, 2025 | 615.45 | 591.35 | 591.35 | 615.45 | 583.45 | 446 |
| July 31, 2025 | 608.05 | 614.15 | 614.15 | 632 | 585 | 344 |
| July 30, 2025 | 642 | 608.05 | 608.05 | 642 | 605 | 464 |
| July 29, 2025 | 654.2 | 622.05 | 622.05 | 654.2 | 621.5 | 1,199 |
| July 28, 2025 | 654 | 652 | 652 | 678.9 | 650.75 | 1,045 |
| July 25, 2025 | 695 | 685 | 685 | 699 | 683.05 | 980 |
| July 24, 2025 | 688 | 695.2 | 695.2 | 700 | 682 | 774 |
| July 23, 2025 | 685 | 689.95 | 689.95 | 699 | 682 | 800 |
| July 22, 2025 | 700 | 685 | 685 | 700 | 682 | 373 |
| July 21, 2025 | 710 | 698 | 698 | 710 | 688 | 895 |
| July 18, 2025 | 730 | 713.05 | 713.05 | 730 | 710.05 | 356 |
| July 17, 2025 | 743 | 718.55 | 718.55 | 757 | 706 | 704 |
| July 16, 2025 | 734 | 740 | 740 | 758.95 | 727 | 273 |
| July 15, 2025 | 745.3 | 745.45 | 745.45 | 748.65 | 729 | 664 |
| July 14, 2025 | 746 | 749 | 749 | 757.95 | 725.4 | 164 |
| July 11, 2025 | 759 | 747.7 | 747.7 | 770 | 747 | 584 |
| July 10, 2025 | 780.2 | 758.55 | 758.55 | 790 | 757 | 300 |
| July 09, 2025 | 770 | 783.9 | 783.9 | 809.1 | 750 | 821 |
| July 08, 2025 | 775 | 770.6 | 770.6 | 779.95 | 770 | 169 |
| July 07, 2025 | 782 | 779.15 | 779.15 | 782 | 752 | 223 |
| July 04, 2025 | 789.85 | 777.15 | 777.15 | 792 | 753.3 | 474 |
| July 03, 2025 | 790 | 789.85 | 789.85 | 790 | 771 | 238 |