753.20
-14.1(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 771.1 | 753.2 | 753.2 | 781 | 748 | 174,582 |
| September 29, 2025 | 766 | 767.3 | 767.3 | 783.9 | 756.55 | 75,350 |
| September 26, 2025 | 790.95 | 771.85 | 771.85 | 790.95 | 766.55 | 119,324 |
| September 25, 2025 | 815 | 792.7 | 792.7 | 820.05 | 776 | 237,194 |
| September 24, 2025 | 829.6 | 812.3 | 812.3 | 832.4 | 806.55 | 91,259 |
| September 23, 2025 | 825 | 824.85 | 824.85 | 859.35 | 816 | 352,175 |
| September 22, 2025 | 825 | 818.45 | 818.45 | 829.5 | 800 | 133,638 |
| September 19, 2025 | 820 | 825 | 825 | 837 | 812.45 | 138,918 |
| September 18, 2025 | 820 | 817.6 | 817.6 | 828.5 | 813.15 | 34,390 |
| September 17, 2025 | 832 | 821.3 | 821.3 | 832 | 806.55 | 63,353 |
| September 16, 2025 | 825.05 | 826.3 | 825.3 | 837.8 | 812.7 | 53,140 |
| September 15, 2025 | 830 | 824.75 | 823.75 | 833.1 | 808 | 127,774 |
| September 12, 2025 | 838.95 | 827.6 | 826.6 | 841.15 | 824.75 | 90,554 |
| September 11, 2025 | 841 | 836.65 | 835.64 | 854.95 | 833.1 | 50,331 |
| September 10, 2025 | 831.95 | 834.8 | 833.79 | 860 | 829.05 | 110,664 |
| September 09, 2025 | 860 | 829.35 | 828.35 | 860 | 812.5 | 80,544 |
| September 08, 2025 | 838.9 | 847.75 | 846.72 | 862.9 | 838.9 | 45,917 |
| September 05, 2025 | 842 | 844.7 | 843.68 | 863 | 831 | 43,445 |
| September 04, 2025 | 848 | 841.95 | 840.93 | 850 | 830 | 53,042 |
| September 03, 2025 | 841 | 844.45 | 843.43 | 853 | 840 | 41,635 |
| September 02, 2025 | 838 | 838.65 | 837.64 | 855 | 832 | 35,279 |
| September 01, 2025 | 849 | 850.45 | 849.42 | 854.75 | 829.1 | 29,464 |
| August 29, 2025 | 850 | 846.25 | 845.23 | 869 | 840 | 49,900 |
| August 28, 2025 | 823.95 | 842.8 | 841.78 | 855 | 822 | 109,535 |
| August 26, 2025 | 850 | 816.75 | 815.76 | 853 | 810.2 | 46,221 |
| August 25, 2025 | 854.8 | 849.05 | 848.02 | 859.7 | 832.5 | 43,372 |
| August 22, 2025 | 859.45 | 851.9 | 850.87 | 865 | 841.25 | 36,218 |
| August 21, 2025 | 864.8 | 859.45 | 858.41 | 880 | 845 | 46,294 |
| August 20, 2025 | 874 | 857.2 | 856.16 | 887.45 | 855 | 38,244 |
| August 19, 2025 | 866.5 | 867.8 | 866.75 | 892.1 | 861.1 | 70,044 |
| August 18, 2025 | 920 | 883.15 | 882.08 | 920 | 865 | 67,567 |
| August 14, 2025 | 942.95 | 908.65 | 907.55 | 949.9 | 898 | 129,859 |
| August 13, 2025 | 876 | 906.2 | 905.1 | 913.7 | 856 | 114,891 |
| August 12, 2025 | 882 | 870.2 | 869.15 | 882 | 848 | 44,954 |
| August 11, 2025 | 850 | 872.75 | 871.69 | 873.6 | 801.1 | 88,288 |
| August 08, 2025 | 822.2 | 832 | 830.99 | 850 | 802.5 | 41,981 |
| August 07, 2025 | 818 | 822.2 | 821.2 | 832.5 | 796 | 76,094 |
| August 06, 2025 | 859.95 | 821.45 | 820.46 | 861.9 | 818.8 | 29,331 |
| August 05, 2025 | 850.4 | 861.9 | 860.86 | 872 | 832.25 | 39,149 |
| August 04, 2025 | 855 | 850.4 | 849.37 | 880 | 840 | 27,094 |
| August 01, 2025 | 883.75 | 857.25 | 856.21 | 883.75 | 854 | 56,326 |
| July 31, 2025 | 882.15 | 888.25 | 887.18 | 918 | 873.2 | 105,637 |
| July 30, 2025 | 899.05 | 919.15 | 918.04 | 925 | 890.1 | 41,687 |
| July 29, 2025 | 885.4 | 899.05 | 897.96 | 905 | 875.55 | 16,304 |
| July 28, 2025 | 895.5 | 885.4 | 884.33 | 935 | 864.65 | 48,876 |
| July 25, 2025 | 905 | 910.15 | 909.05 | 930 | 890 | 66,215 |
| July 24, 2025 | 913.9 | 902.5 | 901.41 | 922.4 | 895.6 | 23,950 |
| July 23, 2025 | 904.05 | 913.9 | 912.79 | 929.8 | 904.05 | 49,487 |
| July 22, 2025 | 910 | 916.25 | 915.14 | 936 | 890.1 | 84,623 |
| July 21, 2025 | 915.7 | 920.15 | 919.04 | 945 | 882.9 | 69,281 |
| July 18, 2025 | 930 | 915.7 | 914.59 | 930 | 909 | 37,726 |
| July 17, 2025 | 926 | 922.55 | 921.43 | 934.4 | 901.5 | 93,507 |
| July 16, 2025 | 892.5 | 932.85 | 931.72 | 937.1 | 887 | 169,779 |
| July 15, 2025 | 914.9 | 892.5 | 891.42 | 914.9 | 889.6 | 53,906 |
| July 14, 2025 | 896.5 | 905.9 | 904.8 | 910.75 | 875 | 48,918 |
| July 11, 2025 | 883 | 896.75 | 895.66 | 913.75 | 880 | 154,066 |
| July 10, 2025 | 855 | 870.25 | 869.2 | 885 | 845 | 54,506 |
| July 09, 2025 | 859.45 | 848.4 | 847.37 | 869.8 | 839.5 | 57,341 |
| July 08, 2025 | 889.3 | 859.45 | 858.41 | 889.3 | 853.05 | 73,178 |
| July 07, 2025 | 900 | 889.3 | 888.22 | 914.95 | 884 | 34,162 |