832.35
+13.2(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 819.15 | 832.35 | 832.35 | 834.8 | 804.9 | 180,374 |
| October 01, 2025 | 820 | 819.15 | 819.15 | 834.4 | 813.6 | 223,087 |
| September 30, 2025 | 815.35 | 820.6 | 820.6 | 824.4 | 813.6 | 88,370 |
| September 29, 2025 | 819.05 | 815.35 | 815.35 | 834.65 | 810.2 | 154,583 |
| September 26, 2025 | 823.8 | 815.5 | 815.5 | 829.5 | 786.8 | 502,105 |
| September 25, 2025 | 839.05 | 839.4 | 839.4 | 847.85 | 836.5 | 79,237 |
| September 24, 2025 | 856.45 | 845.7 | 845.7 | 856.45 | 838.5 | 136,052 |
| September 23, 2025 | 860 | 854.1 | 854.1 | 863 | 841 | 209,534 |
| September 22, 2025 | 880 | 856.25 | 856.25 | 880 | 852.2 | 129,861 |
| September 19, 2025 | 880 | 871 | 871 | 889.9 | 858.45 | 232,424 |
| September 18, 2025 | 881 | 875.7 | 875.7 | 886.9 | 874 | 131,303 |
| September 17, 2025 | 881 | 885.25 | 885.25 | 888 | 878 | 123,762 |
| September 16, 2025 | 890.9 | 877.85 | 877.85 | 894.8 | 876 | 149,473 |
| September 15, 2025 | 909.75 | 887.45 | 887.45 | 914 | 884.45 | 188,198 |
| September 12, 2025 | 916.25 | 909.75 | 909.75 | 925 | 903 | 182,152 |
| September 11, 2025 | 873 | 911 | 911 | 936 | 873 | 936,448 |
| September 10, 2025 | 885 | 872.45 | 872.45 | 885 | 870 | 126,296 |
| September 09, 2025 | 891.45 | 878.25 | 878.25 | 894 | 871.2 | 177,622 |
| September 08, 2025 | 899.9 | 881.4 | 881.4 | 899.9 | 878.35 | 109,287 |
| September 05, 2025 | 890.5 | 890.35 | 890.35 | 908.15 | 885.15 | 196,328 |
| September 04, 2025 | 903.15 | 883.25 | 883.25 | 904.6 | 880 | 215,122 |
| September 03, 2025 | 893.8 | 896.45 | 896.45 | 914 | 882.9 | 234,223 |
| September 02, 2025 | 900 | 895.95 | 895.95 | 901.7 | 886.8 | 137,488 |
| September 01, 2025 | 864.5 | 896.7 | 896.7 | 914.45 | 864 | 345,452 |
| August 29, 2025 | 842 | 863.7 | 863.7 | 873.1 | 839.75 | 260,802 |
| August 28, 2025 | 860.65 | 845 | 845 | 861.55 | 839 | 248,449 |
| August 26, 2025 | 902.95 | 860.25 | 860.25 | 902.95 | 849.1 | 368,686 |
| August 25, 2025 | 862 | 905.05 | 905.05 | 935 | 861.05 | 581,116 |
| August 22, 2025 | 873 | 865.5 | 865.5 | 875.45 | 863.15 | 92,484 |
| August 21, 2025 | 879 | 875.35 | 875.35 | 881.7 | 862.25 | 210,918 |
| August 20, 2025 | 867.75 | 877.1 | 877.1 | 883 | 861.25 | 133,421 |
| August 19, 2025 | 903.4 | 869.45 | 869.45 | 906.85 | 861.3 | 312,893 |
| August 18, 2025 | 897.3 | 901.55 | 901.55 | 904.95 | 888.2 | 199,240 |
| August 14, 2025 | 868.2 | 895.15 | 895.15 | 898.4 | 852.3 | 475,602 |
| August 13, 2025 | 826 | 867.3 | 867.3 | 876.6 | 820.05 | 568,068 |
| August 12, 2025 | 797.75 | 816.05 | 816.05 | 824 | 797 | 231,120 |
| August 11, 2025 | 804.45 | 797.75 | 797.75 | 814.45 | 792.05 | 180,769 |
| August 08, 2025 | 792.05 | 804.4 | 804.4 | 816.65 | 792.05 | 252,083 |
| August 07, 2025 | 798.4 | 798.3 | 798.3 | 814.7 | 783.15 | 291,477 |
| August 06, 2025 | 816.5 | 805.6 | 805.6 | 823 | 798.55 | 336,737 |
| August 05, 2025 | 838.25 | 821.8 | 821.8 | 847.55 | 817.6 | 206,065 |
| August 04, 2025 | 833.7 | 838.25 | 838.25 | 846.5 | 804 | 547,001 |
| August 01, 2025 | 873 | 836.55 | 836.55 | 875.5 | 816.65 | 1.06M |
| July 31, 2025 | 925 | 874.1 | 874.1 | 934.1 | 866.5 | 774,464 |
| July 30, 2025 | 956.4 | 945.35 | 945.35 | 959.85 | 924.3 | 401,852 |
| July 29, 2025 | 925 | 954.55 | 954.55 | 972 | 918.05 | 1.87M |
| July 28, 2025 | 910.45 | 922.35 | 922.35 | 945.5 | 908.9 | 612,835 |
| July 25, 2025 | 920 | 908.15 | 908.15 | 931 | 897.1 | 295,317 |
| July 24, 2025 | 916 | 920.25 | 920.25 | 939.35 | 910.35 | 402,293 |
| July 23, 2025 | 882.4 | 918.9 | 918.9 | 923 | 879.8 | 564,999 |
| July 22, 2025 | 891.9 | 877.8 | 877.8 | 898.2 | 874.1 | 233,139 |
| July 21, 2025 | 884.35 | 889 | 889 | 899 | 879 | 296,862 |
| July 18, 2025 | 894.1 | 881.8 | 881.8 | 900 | 864 | 418,455 |
| July 17, 2025 | 918 | 895.85 | 895.85 | 929.6 | 883.05 | 405,804 |
| July 16, 2025 | 908 | 917.85 | 917.85 | 956 | 907 | 794,098 |
| July 15, 2025 | 911.8 | 906.2 | 906.2 | 929.6 | 899.45 | 423,378 |
| July 14, 2025 | 890 | 910 | 910 | 924.7 | 868.85 | 787,706 |
| July 11, 2025 | 872.4 | 887.8 | 887.8 | 894 | 872.35 | 428,145 |
| July 10, 2025 | 875.3 | 870.25 | 870.25 | 894.3 | 867 | 387,734 |
| July 09, 2025 | 866 | 872.7 | 872.7 | 884.4 | 864.35 | 321,593 |