856.65
+47.65(+5.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 818 | 856.65 | 856.65 | 876 | 815.05 | 2.95M |
| September 11, 2025 | 815.75 | 809 | 809 | 821.95 | 807.8 | 203,282 |
| September 10, 2025 | 815.1 | 813.05 | 813.05 | 824.95 | 810 | 287,899 |
| September 09, 2025 | 815 | 813.25 | 813.25 | 818.45 | 804.65 | 219,034 |
| September 08, 2025 | 815 | 818.75 | 818.75 | 823.95 | 812.55 | 162,148 |
| September 05, 2025 | 817.55 | 813.8 | 813.8 | 823.6 | 803 | 319,528 |
| September 04, 2025 | 833 | 817.3 | 817.3 | 833.8 | 813.5 | 244,513 |
| September 03, 2025 | 812.2 | 821.65 | 821.65 | 835.8 | 808 | 451,233 |
| September 02, 2025 | 815 | 812.2 | 812.2 | 826.7 | 809.5 | 294,630 |
| September 01, 2025 | 815 | 808.6 | 808.6 | 815.8 | 799 | 440,305 |
| August 29, 2025 | 825 | 807.15 | 807.15 | 839 | 801 | 440,469 |
| August 28, 2025 | 812.8 | 808.8 | 808.8 | 840 | 805 | 423,690 |
| August 26, 2025 | 834.9 | 812.8 | 812.8 | 834.9 | 810 | 493,244 |
| August 25, 2025 | 854.65 | 832.45 | 832.45 | 854.7 | 830 | 246,205 |
| August 22, 2025 | 853 | 847.2 | 847.2 | 860 | 844.55 | 236,120 |
| August 21, 2025 | 867 | 852.45 | 852.45 | 869.8 | 850 | 247,934 |
| August 20, 2025 | 883 | 866.75 | 866.75 | 892 | 864 | 304,226 |
| August 19, 2025 | 869.9 | 878 | 878 | 886.9 | 860.6 | 235,656 |
| August 18, 2025 | 878 | 867.55 | 867.55 | 878 | 863.1 | 263,189 |
| August 14, 2025 | 873.95 | 865 | 865 | 874 | 861.1 | 231,605 |
| August 13, 2025 | 899 | 871.8 | 871.8 | 899 | 855 | 1.3M |
| August 12, 2025 | 839 | 835.7 | 835.7 | 852 | 832.4 | 307,221 |
| August 11, 2025 | 831.35 | 835.05 | 835.05 | 839.3 | 815 | 343,859 |
| August 08, 2025 | 859 | 831.35 | 831.35 | 866.95 | 824.6 | 950,403 |
| August 07, 2025 | 780 | 871.5 | 871.5 | 906.45 | 776 | 3.81M |
| August 06, 2025 | 821 | 791 | 791 | 823.8 | 785.5 | 915,519 |
| August 05, 2025 | 826 | 820.25 | 820.25 | 834.8 | 815 | 665,525 |
| August 04, 2025 | 864 | 825.55 | 825.55 | 866 | 821.5 | 1.58M |
| August 01, 2025 | 899 | 893.25 | 893.25 | 915 | 889 | 435,348 |
| July 31, 2025 | 888.05 | 891.5 | 891.5 | 904 | 888.05 | 222,355 |
| July 30, 2025 | 894 | 906.7 | 906.7 | 919.7 | 876.1 | 462,681 |
| July 29, 2025 | 873.85 | 890.65 | 890.65 | 895.5 | 859.25 | 342,544 |
| July 28, 2025 | 901.5 | 874.9 | 874.9 | 902.9 | 861.15 | 700,883 |
| July 25, 2025 | 918 | 905.4 | 905.4 | 918.3 | 904.4 | 424,945 |
| July 24, 2025 | 917.65 | 916.9 | 916.9 | 922 | 904.45 | 340,999 |
| July 23, 2025 | 909.05 | 917.65 | 917.65 | 920.25 | 909.05 | 186,084 |
| July 22, 2025 | 921 | 916 | 916 | 929 | 914.45 | 258,618 |
| July 21, 2025 | 920 | 921.45 | 921.45 | 929.25 | 916 | 208,972 |
| July 18, 2025 | 931.8 | 919.6 | 919.6 | 933 | 917 | 203,490 |
| July 17, 2025 | 937.8 | 927.35 | 927.35 | 938.1 | 923.95 | 236,084 |
| July 16, 2025 | 941.95 | 935.9 | 935.9 | 945.9 | 929.45 | 302,543 |
| July 15, 2025 | 911.9 | 937.65 | 937.65 | 946 | 911.9 | 538,536 |
| July 14, 2025 | 920.4 | 911.65 | 911.65 | 920.5 | 903.7 | 384,707 |
| July 11, 2025 | 928.4 | 919.4 | 919.4 | 930 | 913.05 | 309,088 |
| July 10, 2025 | 934 | 928.4 | 928.4 | 935 | 920.7 | 190,453 |
| July 09, 2025 | 921 | 930.3 | 930.3 | 943.9 | 916 | 435,779 |
| July 08, 2025 | 929.95 | 915.2 | 915.2 | 934.95 | 906.9 | 428,718 |
| July 07, 2025 | 940 | 927.2 | 927.2 | 944.85 | 925 | 331,383 |
| July 04, 2025 | 945 | 936.95 | 936.95 | 947.5 | 935 | 331,069 |
| July 03, 2025 | 956.75 | 943.2 | 943.2 | 959.75 | 940 | 482,624 |
| July 02, 2025 | 957.1 | 944.15 | 944.15 | 962.4 | 940.5 | 321,950 |
| July 01, 2025 | 958 | 954.75 | 954.75 | 979 | 946.6 | 728,484 |
| June 30, 2025 | 949.2 | 944.65 | 944.65 | 958.5 | 943 | 421,929 |
| June 27, 2025 | 957.5 | 949 | 949 | 964.5 | 947.95 | 389,281 |
| June 26, 2025 | 963.7 | 951.15 | 951.15 | 966.7 | 950 | 327,538 |
| June 25, 2025 | 962 | 959 | 959 | 975.55 | 956 | 385,177 |
| June 24, 2025 | 971 | 958.95 | 958.95 | 984 | 955.35 | 529,174 |
| June 23, 2025 | 949.95 | 956.85 | 956.85 | 972.4 | 948 | 455,159 |
| June 20, 2025 | 940 | 964.95 | 964.95 | 982.5 | 940 | 839,616 |
| June 19, 2025 | 1,002 | 954.25 | 954.25 | 1,005.6 | 943.2 | 1.11M |