869.30
+5.2(+0.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 866.9 | 870.05 | 870.05 | 880 | 855 | 1.51M |
September 26, 2025 | 905.8 | 864.1 | 864.1 | 908.7 | 860 | 1.47M |
September 25, 2025 | 882 | 907.75 | 907.75 | 915.5 | 872.3 | 4.64M |
September 24, 2025 | 885 | 889.9 | 889.9 | 897.8 | 880 | 2.19M |
September 23, 2025 | 859.05 | 891.75 | 891.75 | 896.85 | 859.05 | 3.93M |
September 22, 2025 | 869.6 | 859.05 | 859.05 | 875 | 854.55 | 908,645 |
September 19, 2025 | 861.95 | 869.45 | 869.45 | 878.2 | 856.55 | 3.9M |
September 18, 2025 | 848 | 861.3 | 861.3 | 866.95 | 843.2 | 2.04M |
September 17, 2025 | 836.95 | 840.6 | 840.6 | 843.35 | 828.75 | 1.33M |
September 16, 2025 | 835.2 | 830.95 | 830.95 | 838.75 | 829.1 | 799,555 |
September 15, 2025 | 834.4 | 835.3 | 835.3 | 843.2 | 826.35 | 1.25M |
September 12, 2025 | 812 | 830.15 | 830.15 | 835.9 | 811 | 2.39M |
September 11, 2025 | 814.8 | 812.35 | 812.35 | 815 | 805.85 | 1.09M |
September 10, 2025 | 805 | 808.8 | 808.8 | 817.7 | 802.75 | 2.14M |
September 09, 2025 | 803 | 800.4 | 800.4 | 810 | 799.2 | 1.1M |
September 08, 2025 | 795 | 799.85 | 799.85 | 812 | 792.85 | 2.56M |
September 05, 2025 | 783.95 | 791.7 | 791.7 | 794 | 776.95 | 1.51M |
September 04, 2025 | 795 | 782.6 | 782.6 | 797.5 | 778.1 | 970,724 |
September 03, 2025 | 790 | 791.85 | 791.85 | 795.8 | 785 | 1.32M |
September 02, 2025 | 769.7 | 785.45 | 785.45 | 793 | 760.1 | 3.18M |
September 01, 2025 | 760 | 761.25 | 761.25 | 763.5 | 751.05 | 1.61M |
August 29, 2025 | 770.1 | 753.6 | 753.6 | 774.5 | 750.3 | 1.23M |
August 28, 2025 | 785 | 767.05 | 767.05 | 785 | 765.2 | 2.82M |
August 26, 2025 | 802.25 | 782.9 | 782.9 | 802.25 | 781.05 | 1.91M |
August 25, 2025 | 803.95 | 799.85 | 799.85 | 806.5 | 794 | 1.99M |
August 22, 2025 | 804.85 | 799.75 | 799.75 | 806.65 | 794.8 | 1.55M |
August 21, 2025 | 811.8 | 804.25 | 804.25 | 816.3 | 802.95 | 1.61M |
August 20, 2025 | 817.7 | 808.45 | 808.45 | 819.95 | 803.1 | 2.73M |
August 19, 2025 | 788.4 | 817.7 | 817.7 | 824.7 | 783.65 | 10.25M |
August 18, 2025 | 777 | 786.2 | 786.2 | 789 | 770.45 | 3.01M |
August 14, 2025 | 776 | 767 | 767 | 777.4 | 765.55 | 1.16M |
August 13, 2025 | 769 | 772.55 | 772.55 | 775.5 | 767.45 | 1.01M |
August 12, 2025 | 774 | 767.15 | 767.15 | 777.4 | 765 | 1.7M |
August 11, 2025 | 774.65 | 773.6 | 773.6 | 780 | 766.25 | 1.79M |
August 08, 2025 | 765.7 | 770.75 | 770.75 | 782.95 | 761.25 | 3.56M |
August 07, 2025 | 770.05 | 758.7 | 758.7 | 771.9 | 754 | 3.87M |
August 06, 2025 | 772.2 | 774.8 | 774.8 | 785.7 | 766.5 | 4.82M |
August 05, 2025 | 785 | 767.8 | 767.8 | 794 | 765.1 | 5.65M |
August 04, 2025 | 820 | 778.5 | 778.5 | 823.95 | 771.65 | 10.89M |
August 01, 2025 | 883.1 | 808.45 | 808.45 | 883.1 | 803.15 | 32.92M |
July 31, 2025 | 984.4 | 986.2 | 986.2 | 996.1 | 970.5 | 835,617 |
July 30, 2025 | 1,014.7 | 986.8 | 986.8 | 1,014.7 | 984.4 | 892,753 |
July 29, 2025 | 1,014.5 | 1,006.3 | 1,006.3 | 1,015.5 | 989 | 786,810 |
July 28, 2025 | 1,010 | 1,013.5 | 1,013.5 | 1,031.3 | 996 | 1.43M |
July 25, 2025 | 1,053 | 1,010.4 | 1,010.4 | 1,053 | 993.3 | 2.31M |
July 24, 2025 | 1,065 | 1,050.2 | 1,050.2 | 1,065.5 | 1,040 | 1.34M |
July 23, 2025 | 1,086 | 1,063.6 | 1,063.6 | 1,086 | 1,035 | 2.43M |
July 22, 2025 | 1,106 | 1,086.6 | 1,086.6 | 1,116 | 1,082 | 3.72M |
July 21, 2025 | 1,082.2 | 1,084.2 | 1,084.2 | 1,093.2 | 1,057 | 1.24M |
July 18, 2025 | 1,094 | 1,082.2 | 1,082.2 | 1,101.1 | 1,078 | 995,238 |
July 17, 2025 | 1,110 | 1,092.5 | 1,092.5 | 1,113.8 | 1,085 | 674,790 |
July 16, 2025 | 1,098.5 | 1,106.1 | 1,106.1 | 1,116.5 | 1,090 | 693,144 |
July 15, 2025 | 1,091.5 | 1,099.6 | 1,099.6 | 1,107 | 1,078.3 | 745,871 |
July 14, 2025 | 1,079.8 | 1,088.1 | 1,088.1 | 1,090 | 1,070.7 | 593,704 |
July 11, 2025 | 1,083.9 | 1,076.8 | 1,076.8 | 1,086 | 1,064.3 | 454,214 |
July 10, 2025 | 1,098.7 | 1,084.3 | 1,084.3 | 1,106 | 1,070.5 | 677,670 |
July 09, 2025 | 1,090 | 1,098.7 | 1,098.7 | 1,106.3 | 1,081.2 | 644,537 |
July 08, 2025 | 1,085 | 1,088.1 | 1,088.1 | 1,096 | 1,073.9 | 328,299 |
July 07, 2025 | 1,081 | 1,088.2 | 1,088.2 | 1,091.5 | 1,073.8 | 506,546 |
July 04, 2025 | 1,088.1 | 1,081 | 1,081 | 1,088.1 | 1,073.6 | 451,016 |