847.00
-23.1(-2.65%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 858 | 870.1 | 870.1 | 880.7 | 857 | 207,774 |
September 25, 2025 | 857.2 | 850.9 | 850.9 | 865.7 | 842.4 | 18,945 |
September 24, 2025 | 864.7 | 860.15 | 860.15 | 868 | 849.8 | 52,805 |
September 23, 2025 | 853.3 | 860.2 | 860.2 | 862 | 842 | 51,146 |
September 22, 2025 | 835 | 848.85 | 848.85 | 851 | 830.5 | 65,414 |
September 19, 2025 | 818 | 841.25 | 841.25 | 844.2 | 814.4 | 70,754 |
September 18, 2025 | 806.1 | 822.8 | 822.8 | 825 | 797.15 | 43,487 |
September 17, 2025 | 797.1 | 805.45 | 805.45 | 813 | 797.1 | 13,987 |
September 16, 2025 | 788.1 | 804.4 | 804.4 | 807 | 788.1 | 16,494 |
September 15, 2025 | 788.3 | 793.25 | 793.25 | 798 | 784.5 | 13,715 |
September 12, 2025 | 785.2 | 788.4 | 788.4 | 801 | 784.55 | 22,029 |
September 11, 2025 | 781.1 | 792.4 | 792.4 | 797 | 776 | 19,357 |
September 10, 2025 | 772.85 | 780.65 | 780.65 | 787.2 | 772.85 | 49,315 |
September 09, 2025 | 798 | 774.2 | 774.2 | 798 | 768.15 | 31,153 |
September 08, 2025 | 784.3 | 788.55 | 788.55 | 801 | 773.15 | 271,677 |
September 05, 2025 | 779.5 | 780.15 | 780.15 | 784.95 | 768.45 | 13,474 |
September 04, 2025 | 777.05 | 775.4 | 775.4 | 790 | 771 | 19,759 |
September 03, 2025 | 779 | 775.8 | 775.8 | 780.4 | 769.85 | 6,330 |
September 02, 2025 | 771.6 | 774.95 | 774.95 | 788.5 | 771.6 | 13,545 |
September 01, 2025 | 764.15 | 778.7 | 778.7 | 780.4 | 763.95 | 21,175 |
August 29, 2025 | 746.55 | 764.15 | 764.15 | 770 | 742.65 | 18,350 |
August 28, 2025 | 760.05 | 751.3 | 751.3 | 775.3 | 748 | 26,766 |
August 26, 2025 | 781.05 | 768.1 | 768.1 | 785.85 | 763 | 44,307 |
August 25, 2025 | 797.9 | 785 | 785 | 797.9 | 781.1 | 20,759 |
August 22, 2025 | 827 | 795.05 | 795.05 | 827.1 | 786.95 | 41,652 |
August 21, 2025 | 834.5 | 824.6 | 824.6 | 838 | 821 | 30,337 |
August 20, 2025 | 833.5 | 826.85 | 826.85 | 842 | 821.9 | 68,433 |
August 19, 2025 | 810 | 829.4 | 829.4 | 841.65 | 802.85 | 467,147 |
August 18, 2025 | 732 | 805.15 | 805.15 | 848 | 732 | 1.92M |
August 14, 2025 | 753 | 731.6 | 731.6 | 766.8 | 726.2 | 19,088 |
August 13, 2025 | 732.6 | 753.35 | 753.35 | 759.95 | 721.3 | 26,509 |
August 12, 2025 | 735 | 728.75 | 728.75 | 744.4 | 726.15 | 7,385 |
August 11, 2025 | 748 | 733 | 733 | 757 | 727 | 31,138 |
August 08, 2025 | 765 | 745.1 | 745.1 | 765.95 | 742.3 | 43,423 |
August 07, 2025 | 799.7 | 764.7 | 764.7 | 799.7 | 756.1 | 46,182 |
August 06, 2025 | 823.25 | 799.7 | 799.7 | 823.25 | 793.95 | 26,667 |
August 05, 2025 | 808.05 | 819.2 | 819.2 | 828 | 808.05 | 24,641 |
August 04, 2025 | 845 | 815.45 | 815.45 | 857.95 | 803 | 135,118 |
August 01, 2025 | 784.05 | 827.05 | 827.05 | 835.4 | 784.05 | 133,479 |
July 31, 2025 | 798 | 786.2 | 786.2 | 813.95 | 781 | 100,422 |
July 30, 2025 | 798.7 | 798.6 | 798.6 | 806.2 | 789.65 | 11,215 |
July 29, 2025 | 795.7 | 794.5 | 794.5 | 807 | 792 | 27,787 |
July 28, 2025 | 792.8 | 802.95 | 802.95 | 806 | 787.1 | 39,011 |
July 25, 2025 | 809 | 800.05 | 800.05 | 809 | 792.55 | 52,279 |
July 24, 2025 | 796.65 | 809.6 | 809.6 | 814.5 | 785.8 | 146,034 |
July 23, 2025 | 814 | 817.8 | 817.8 | 826.3 | 801.05 | 33,571 |
July 22, 2025 | 799.25 | 809.7 | 809.7 | 813 | 799.25 | 8,280 |
July 21, 2025 | 822.1 | 807.3 | 807.3 | 822.1 | 801 | 15,082 |
July 18, 2025 | 834.1 | 817.75 | 817.75 | 834.2 | 811.8 | 12,167 |
July 17, 2025 | 817 | 827.85 | 827.85 | 829.95 | 813.35 | 19,068 |
July 16, 2025 | 824.5 | 818.7 | 818.7 | 827.05 | 813 | 12,840 |
July 15, 2025 | 812.1 | 818.2 | 818.2 | 821.8 | 806 | 12,935 |
July 14, 2025 | 816.9 | 807.3 | 807.3 | 819.15 | 801 | 13,058 |
July 11, 2025 | 827.6 | 812.45 | 812.45 | 835 | 810 | 19,913 |
July 10, 2025 | 804 | 827.6 | 827.6 | 831 | 804 | 35,249 |
July 09, 2025 | 810.4 | 804.75 | 804.75 | 810.45 | 800 | 16,367 |
July 08, 2025 | 820 | 806.2 | 806.2 | 820 | 805 | 16,281 |
July 07, 2025 | 817.4 | 817.9 | 817.9 | 826.9 | 811 | 22,063 |
July 04, 2025 | 828.9 | 817.4 | 817.4 | 837.85 | 810 | 35,850 |
July 03, 2025 | 831.75 | 837.25 | 837.25 | 853.4 | 831.75 | 29,905 |