816.00
+10.45(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 914.95 | 892.15 | 892.15 | 914.95 | 890.5 | 76,345 |
| July 01, 2025 | 925 | 908.85 | 908.85 | 926.95 | 907 | 34,852 |
| June 30, 2025 | 911.7 | 921.95 | 921.95 | 942 | 911.45 | 70,351 |
| June 27, 2025 | 910 | 907.05 | 907.05 | 929.15 | 904.05 | 72,028 |
| June 26, 2025 | 933 | 907.85 | 907.85 | 937.95 | 905.5 | 67,867 |
| June 25, 2025 | 920.85 | 927.95 | 927.95 | 934.05 | 915.45 | 49,394 |
| June 24, 2025 | 937.8 | 912.35 | 912.35 | 948 | 910 | 77,174 |
| June 23, 2025 | 887.45 | 931.15 | 931.15 | 954.9 | 887.4 | 239,989 |
| June 20, 2025 | 886.9 | 885.8 | 885.8 | 906 | 874.95 | 80,690 |
| June 19, 2025 | 907.95 | 882.55 | 882.55 | 911.9 | 875 | 75,657 |
| June 18, 2025 | 910 | 903.7 | 903.7 | 917.95 | 900 | 44,202 |
| June 17, 2025 | 918 | 911.1 | 911.1 | 932.15 | 908.7 | 54,002 |
| June 16, 2025 | 913 | 919.35 | 919.35 | 932.15 | 902.8 | 73,534 |
| June 13, 2025 | 907 | 914.05 | 914.05 | 934 | 901 | 85,072 |
| June 12, 2025 | 952.8 | 924.5 | 924.5 | 967.35 | 913.8 | 151,731 |