867.30
+3.2(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 865.15 | 867.3 | 867.3 | 873 | 863.8 | 8.02M |
| October 01, 2025 | 872.3 | 864.1 | 864.1 | 876.45 | 862.8 | 10.83M |
| September 30, 2025 | 869.95 | 872.45 | 872.45 | 877.6 | 867.6 | 12.83M |
| September 29, 2025 | 858.05 | 870.75 | 870.75 | 873.5 | 856 | 22.65M |
| September 26, 2025 | 862 | 856.95 | 856.95 | 864.35 | 853 | 6.96M |
| September 25, 2025 | 866.55 | 861.15 | 861.15 | 870.15 | 859.95 | 8.68M |
| September 24, 2025 | 876 | 866.2 | 866.2 | 880.5 | 864.45 | 12.84M |
| September 23, 2025 | 854.6 | 870.6 | 870.6 | 874.25 | 851.2 | 14.36M |
| September 22, 2025 | 862 | 855.25 | 855.25 | 868.2 | 854 | 6.59M |
| September 19, 2025 | 852 | 862.35 | 862.35 | 864.45 | 849.3 | 15.21M |
| September 18, 2025 | 858.65 | 854.35 | 854.35 | 860.8 | 851.1 | 10.4M |
| September 17, 2025 | 834.3 | 857.15 | 857.15 | 858.15 | 831 | 17.24M |
| September 16, 2025 | 825.1 | 831.55 | 831.55 | 833 | 821.65 | 9.47M |
| September 15, 2025 | 823.55 | 824.75 | 824.75 | 827.8 | 821.1 | 3.85M |
| September 12, 2025 | 824.1 | 823.55 | 823.55 | 825.8 | 819.8 | 5.08M |
| September 11, 2025 | 819.1 | 823.65 | 823.65 | 825.7 | 819 | 7.42M |
| September 10, 2025 | 812 | 818.2 | 818.2 | 824.6 | 810.4 | 7.29M |
| September 09, 2025 | 812 | 808.85 | 808.85 | 812.35 | 805.6 | 4.57M |
| September 08, 2025 | 808 | 808.8 | 808.8 | 813.85 | 806.8 | 4.61M |
| September 05, 2025 | 811.5 | 806.6 | 806.6 | 812.5 | 803.65 | 5.19M |
| September 04, 2025 | 814.65 | 809.4 | 809.4 | 816.75 | 808 | 4.47M |
| September 03, 2025 | 804.3 | 812.15 | 812.15 | 813.3 | 803 | 4.26M |
| September 02, 2025 | 806.3 | 803.9 | 803.9 | 810.5 | 802.65 | 5.08M |
| September 01, 2025 | 803.1 | 806.05 | 806.05 | 808.3 | 802.65 | 5.62M |
| August 29, 2025 | 800.7 | 802.5 | 802.5 | 806.7 | 798.5 | 6.86M |
| August 28, 2025 | 807.25 | 801.95 | 801.95 | 811 | 800.65 | 7.9M |
| August 26, 2025 | 814.85 | 807.85 | 807.85 | 815.85 | 806.75 | 7M |
| August 25, 2025 | 817.45 | 816.45 | 816.45 | 820.5 | 814.2 | 5.67M |
| August 22, 2025 | 824 | 816.8 | 816.8 | 826 | 815.7 | 5.1M |
| August 21, 2025 | 828.95 | 825.7 | 825.7 | 833.25 | 824.05 | 4.4M |
| August 20, 2025 | 828.7 | 828.95 | 828.95 | 831.9 | 827.4 | 4.49M |
| August 19, 2025 | 827.5 | 830.4 | 830.4 | 831 | 825.8 | 5.08M |
| August 18, 2025 | 836 | 827.65 | 827.65 | 838 | 825.15 | 6.14M |
| August 14, 2025 | 822 | 826.55 | 826.55 | 828 | 819.1 | 7.09M |
| August 13, 2025 | 822.65 | 821.85 | 821.85 | 824.95 | 820.65 | 4.45M |
| August 12, 2025 | 824.95 | 820.6 | 820.6 | 825.5 | 820 | 7.99M |
| August 11, 2025 | 808 | 823.45 | 823.45 | 825 | 808 | 15.24M |
| August 08, 2025 | 805 | 804.3 | 804.3 | 807.8 | 790 | 15.71M |
| August 07, 2025 | 801.1 | 805.15 | 805.15 | 806.65 | 793.4 | 7.09M |
| August 06, 2025 | 800.95 | 805.15 | 805.15 | 810.2 | 799 | 7.41M |
| August 05, 2025 | 798 | 800.6 | 800.6 | 804.05 | 796.3 | 7.38M |
| August 04, 2025 | 794.5 | 795.7 | 795.7 | 797.2 | 786.55 | 8.82M |
| August 01, 2025 | 795.7 | 794 | 794 | 801 | 792 | 15.47M |
| July 31, 2025 | 795.1 | 796.55 | 796.55 | 803.8 | 792.55 | 11.36M |
| July 30, 2025 | 798.95 | 802.9 | 802.9 | 803 | 796.2 | 7.23M |
| July 29, 2025 | 796.2 | 799.2 | 799.2 | 800 | 793.1 | 7.83M |
| July 28, 2025 | 806.55 | 797.15 | 797.15 | 808.95 | 796 | 7.73M |
| July 25, 2025 | 815 | 806.55 | 806.55 | 819.2 | 805.5 | 6.73M |
| July 24, 2025 | 820 | 815.7 | 815.7 | 821.95 | 810.65 | 10.12M |
| July 23, 2025 | 812.5 | 820.65 | 820.65 | 825.2 | 811.5 | 15.47M |
| July 22, 2025 | 827.5 | 815 | 815 | 828.05 | 814 | 7.85M |
| July 21, 2025 | 823 | 824.2 | 824.2 | 827.35 | 817.95 | 8.85M |
| July 18, 2025 | 832 | 823.35 | 823.35 | 832.65 | 820.25 | 15.39M |
| July 17, 2025 | 838.4 | 829 | 829 | 842.5 | 826.35 | 23.07M |
| July 16, 2025 | 816 | 831.7 | 831.7 | 834.2 | 815.3 | 16.46M |
| July 15, 2025 | 811 | 816.45 | 816.45 | 821 | 810.5 | 9.3M |
| July 14, 2025 | 809.8 | 808.85 | 808.85 | 815.5 | 808 | 6.94M |
| July 11, 2025 | 807.55 | 808.65 | 808.65 | 812.55 | 804.55 | 6.2M |
| July 10, 2025 | 811.3 | 808 | 808 | 815.5 | 806.9 | 12.18M |
| July 09, 2025 | 810 | 810.95 | 810.95 | 812.45 | 809 | 4.1M |