876.10
-9.2(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 885 | 876.1 | 876.1 | 897.2 | 867.15 | 48,907 |
| September 04, 2025 | 909.7 | 885.3 | 885.3 | 910 | 875.25 | 34,470 |
| September 03, 2025 | 900.1 | 901.75 | 901.75 | 916 | 895.2 | 25,325 |
| September 02, 2025 | 881.8 | 898.3 | 898.3 | 916 | 881.8 | 69,928 |
| September 01, 2025 | 863.5 | 880.05 | 880.05 | 908.7 | 863.5 | 72,661 |
| August 29, 2025 | 872.7 | 863.05 | 863.05 | 887.95 | 852 | 29,122 |
| August 28, 2025 | 878 | 872.7 | 872.7 | 889.45 | 867 | 36,659 |
| August 26, 2025 | 912.1 | 883.6 | 883.6 | 912.1 | 875 | 43,976 |
| August 25, 2025 | 909.4 | 903.05 | 903.05 | 920.95 | 893 | 47,148 |
| August 22, 2025 | 924 | 913 | 913 | 930.05 | 902 | 80,766 |
| August 21, 2025 | 916.6 | 921.7 | 921.7 | 931 | 909.35 | 50,314 |
| August 20, 2025 | 910 | 916.6 | 916.6 | 932 | 910 | 25,398 |
| August 19, 2025 | 897.95 | 919.05 | 919.05 | 920.4 | 888.35 | 27,998 |
| August 18, 2025 | 883 | 889.15 | 889.15 | 900.15 | 883 | 26,940 |
| August 14, 2025 | 907.75 | 881.35 | 881.35 | 907.75 | 875 | 18,988 |
| August 13, 2025 | 893.95 | 894.4 | 894.4 | 898.2 | 885.05 | 14,739 |
| August 12, 2025 | 879.15 | 885.1 | 885.1 | 901.7 | 879.15 | 18,120 |
| August 11, 2025 | 880.85 | 879.15 | 879.15 | 897.55 | 868.45 | 26,452 |
| August 08, 2025 | 885.25 | 876.5 | 876.5 | 905.55 | 872.3 | 53,709 |
| August 07, 2025 | 915.8 | 886.25 | 886.25 | 915.8 | 877.8 | 66,167 |
| August 06, 2025 | 913.7 | 915.8 | 915.8 | 925 | 911.35 | 20,032 |
| August 05, 2025 | 920 | 913.7 | 913.7 | 928.25 | 910.7 | 20,907 |
| August 04, 2025 | 978 | 918.2 | 918.2 | 978 | 912.2 | 52,191 |
| August 01, 2025 | 1,000 | 967.5 | 967.5 | 1,005 | 940.3 | 77,449 |
| July 31, 2025 | 990 | 998.9 | 998.9 | 1,010 | 968.35 | 47,642 |
| July 30, 2025 | 994.9 | 996.1 | 996.1 | 1,005 | 969.65 | 56,361 |
| July 29, 2025 | 979 | 987.4 | 987.4 | 999.9 | 958.4 | 76,963 |
| July 28, 2025 | 994 | 951.5 | 951.5 | 1,001.6 | 945.15 | 69,962 |
| July 25, 2025 | 980 | 996.45 | 996.45 | 1,017 | 972.75 | 143,281 |
| July 24, 2025 | 959 | 979.75 | 979.75 | 1,027 | 952.55 | 251,572 |
| July 23, 2025 | 934.95 | 953.6 | 953.6 | 959.25 | 931 | 56,397 |
| July 22, 2025 | 947.95 | 931.5 | 931.5 | 948 | 918.8 | 42,548 |
| July 21, 2025 | 905 | 938.8 | 938.8 | 949.95 | 888 | 122,170 |
| July 18, 2025 | 907 | 897.55 | 897.55 | 910 | 890 | 23,958 |
| July 17, 2025 | 900.2 | 899.95 | 899.95 | 904.8 | 889.95 | 20,509 |
| July 16, 2025 | 911.9 | 900.2 | 900.2 | 914.3 | 892 | 16,084 |
| July 15, 2025 | 876.3 | 907.25 | 907.25 | 910.4 | 876.3 | 23,190 |
| July 14, 2025 | 881.5 | 876.3 | 876.3 | 882.55 | 869.3 | 15,669 |
| July 11, 2025 | 891.6 | 882.85 | 882.85 | 898.2 | 880.15 | 35,620 |
| July 10, 2025 | 904.9 | 896.15 | 896.15 | 910 | 890 | 22,082 |
| July 09, 2025 | 910.8 | 904.7 | 904.7 | 910.8 | 901.15 | 17,638 |
| July 08, 2025 | 913.3 | 903.45 | 903.45 | 916.7 | 897.15 | 34,866 |
| July 07, 2025 | 926.75 | 913.3 | 913.3 | 928.2 | 904.25 | 19,537 |
| July 04, 2025 | 915.5 | 926.85 | 926.85 | 933 | 905.45 | 48,340 |
| July 03, 2025 | 912.6 | 908.6 | 908.6 | 915.25 | 900 | 30,045 |
| July 02, 2025 | 903.8 | 905.8 | 905.8 | 917 | 901.15 | 23,879 |
| July 01, 2025 | 916.4 | 903.8 | 903.8 | 917.1 | 901 | 21,935 |
| June 30, 2025 | 917 | 909.55 | 909.55 | 924.9 | 904.75 | 37,763 |
| June 27, 2025 | 920.6 | 917.25 | 917.25 | 937.85 | 913.45 | 30,111 |
| June 26, 2025 | 922.7 | 915.45 | 915.45 | 928 | 912.8 | 22,098 |
| June 25, 2025 | 914.9 | 919.75 | 919.75 | 933.6 | 912 | 54,593 |
| June 24, 2025 | 911 | 909.65 | 909.65 | 926 | 905.75 | 28,436 |
| June 23, 2025 | 882.05 | 910.15 | 910.15 | 917 | 882.05 | 33,024 |
| June 20, 2025 | 902 | 892.35 | 892.35 | 908.3 | 885.5 | 39,670 |
| June 19, 2025 | 924 | 903.1 | 903.1 | 930.95 | 897 | 42,202 |
| June 18, 2025 | 918.75 | 919.75 | 919.75 | 940 | 910.05 | 37,684 |
| June 17, 2025 | 929.85 | 916.7 | 916.7 | 938 | 910.05 | 47,947 |
| June 16, 2025 | 929 | 929.85 | 929.85 | 936.25 | 909.3 | 42,896 |
| June 13, 2025 | 900 | 928.8 | 928.8 | 959.95 | 899.9 | 51,429 |
| June 12, 2025 | 950.9 | 933.7 | 933.7 | 960.9 | 928.5 | 49,040 |