779.75
+1.1(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 781.75 | 779.75 | 779.75 | 787.8 | 767.05 | 49,666 |
| September 25, 2025 | 796 | 778.65 | 778.65 | 804 | 771.5 | 70,686 |
| September 24, 2025 | 802.95 | 801.8 | 801.8 | 806.45 | 795 | 40,746 |
| September 23, 2025 | 811.8 | 801.25 | 801.25 | 814.5 | 797.55 | 37,246 |
| September 22, 2025 | 814 | 801.8 | 801.8 | 818.95 | 799.6 | 54,894 |
| September 19, 2025 | 816.3 | 818.5 | 818.5 | 825 | 810 | 48,690 |
| September 18, 2025 | 829 | 816.3 | 816.3 | 829.35 | 814.6 | 28,331 |
| September 17, 2025 | 814 | 819.05 | 819.05 | 834.05 | 812 | 38,572 |
| September 16, 2025 | 816.95 | 813 | 813 | 823.25 | 810.65 | 36,796 |
| September 15, 2025 | 825.95 | 816.7 | 816.7 | 840 | 813 | 41,456 |
| September 12, 2025 | 830 | 826.65 | 826.65 | 844 | 820.65 | 33,387 |
| September 11, 2025 | 839.85 | 830.6 | 830.6 | 849.5 | 825.6 | 38,262 |
| September 10, 2025 | 809 | 831.7 | 831.7 | 835.6 | 805 | 52,175 |
| September 09, 2025 | 812.95 | 802.65 | 802.65 | 813.95 | 800.15 | 27,538 |
| September 08, 2025 | 805.55 | 809.3 | 809.3 | 819.85 | 805.55 | 42,028 |
| September 05, 2025 | 810 | 805.55 | 805.55 | 815 | 804 | 33,427 |
| September 04, 2025 | 822.3 | 812.15 | 812.15 | 835 | 805.6 | 35,396 |
| September 03, 2025 | 816.5 | 817 | 817 | 825.9 | 811.1 | 30,205 |
| September 02, 2025 | 824.7 | 816.15 | 816.15 | 833.6 | 810.6 | 44,076 |
| September 01, 2025 | 807.25 | 820.65 | 820.65 | 824.85 | 802.85 | 30,772 |
| August 29, 2025 | 825 | 800.85 | 800.85 | 825.2 | 796.6 | 42,551 |
| August 28, 2025 | 819.95 | 819.75 | 817.25 | 824 | 809.3 | 36,915 |
| August 26, 2025 | 832 | 815.75 | 813.26 | 838 | 810.1 | 44,801 |
| August 25, 2025 | 839.05 | 842.2 | 839.63 | 848 | 831 | 33,553 |
| August 22, 2025 | 853 | 830.75 | 830.75 | 853 | 823 | 71,190 |
| August 21, 2025 | 860 | 846.15 | 846.15 | 864.9 | 843.1 | 37,769 |
| August 20, 2025 | 853.1 | 860.5 | 860.5 | 868.55 | 852 | 41,176 |
| August 19, 2025 | 840 | 858.65 | 858.65 | 862.7 | 840 | 45,532 |
| August 18, 2025 | 863.9 | 842.95 | 842.95 | 869.85 | 840.1 | 57,851 |
| August 14, 2025 | 867 | 844.2 | 844.2 | 867 | 840 | 35,271 |
| August 13, 2025 | 879 | 858.2 | 858.2 | 894.9 | 849.6 | 84,031 |
| August 12, 2025 | 907.95 | 877.7 | 877.7 | 907.95 | 869.8 | 95,837 |
| August 11, 2025 | 900.55 | 892.35 | 892.35 | 920 | 881.9 | 192,592 |
| August 08, 2025 | 869.8 | 900.7 | 900.7 | 964.7 | 832.1 | 1.18M |
| August 07, 2025 | 840.1 | 855.1 | 855.1 | 871.1 | 828.05 | 60,672 |
| August 06, 2025 | 865 | 846.95 | 846.95 | 877.45 | 843 | 48,007 |
| August 05, 2025 | 873.9 | 877.15 | 877.15 | 894 | 856.65 | 156,239 |
| August 04, 2025 | 825 | 869.05 | 869.05 | 877 | 815.1 | 132,059 |
| August 01, 2025 | 820.4 | 822.8 | 822.8 | 852.05 | 817.95 | 70,171 |
| July 31, 2025 | 831 | 824.85 | 824.85 | 843.5 | 802.1 | 82,653 |
| July 30, 2025 | 789.4 | 834.65 | 834.65 | 846.95 | 789.4 | 173,520 |
| July 29, 2025 | 791.9 | 789.2 | 789.2 | 800 | 781.8 | 70,413 |
| July 28, 2025 | 820 | 791.45 | 791.45 | 825.25 | 782.05 | 84,747 |
| July 25, 2025 | 829.5 | 814.75 | 814.75 | 834.75 | 804 | 63,130 |
| July 24, 2025 | 837.9 | 825.55 | 825.55 | 845.4 | 812.95 | 125,944 |
| July 23, 2025 | 852 | 842.5 | 842.5 | 859 | 835.2 | 63,696 |
| July 22, 2025 | 857 | 850.8 | 850.8 | 867.55 | 848.15 | 36,907 |
| July 21, 2025 | 861 | 851.25 | 851.25 | 861 | 847 | 40,287 |
| July 18, 2025 | 861.15 | 852.1 | 852.1 | 864.95 | 846.2 | 52,551 |
| July 17, 2025 | 875.15 | 854.3 | 854.3 | 877 | 851 | 88,712 |
| July 16, 2025 | 868 | 871.75 | 871.75 | 877.8 | 865.05 | 35,266 |
| July 15, 2025 | 869 | 865.8 | 865.8 | 878.45 | 859.6 | 62,182 |
| July 14, 2025 | 858 | 866.1 | 866.1 | 868.7 | 851.35 | 42,009 |
| July 11, 2025 | 868 | 858 | 858 | 879.8 | 856.8 | 60,857 |
| July 10, 2025 | 880.95 | 867.7 | 867.7 | 891 | 865.2 | 66,838 |
| July 09, 2025 | 880 | 874 | 874 | 889 | 871 | 48,600 |
| July 08, 2025 | 888 | 878.1 | 878.1 | 899.05 | 877 | 63,827 |
| July 07, 2025 | 898.9 | 883.85 | 883.85 | 906.9 | 882 | 66,224 |
| July 04, 2025 | 912.7 | 896.95 | 896.95 | 913.2 | 889.5 | 49,087 |
| July 03, 2025 | 896.7 | 909.95 | 909.95 | 917.55 | 892 | 68,516 |