860.30
+29.05(+3.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 831.6 | 831.25 | 831.25 | 872 | 822.85 | 3.04M |
| September 04, 2025 | 804.9 | 836.15 | 836.15 | 845 | 796 | 5.35M |
| September 03, 2025 | 759.45 | 791.5 | 791.5 | 803.5 | 754.95 | 4.03M |
| September 02, 2025 | 769 | 760.3 | 760.3 | 779.5 | 752 | 1.6M |
| September 01, 2025 | 758 | 756.3 | 756.3 | 774 | 725.1 | 1.3M |
| August 29, 2025 | 739 | 753.25 | 753.25 | 764 | 736.3 | 998,895 |
| August 28, 2025 | 724.75 | 738.6 | 738.6 | 749.95 | 720 | 944,980 |
| August 26, 2025 | 745 | 727.9 | 727.9 | 753.9 | 723.2 | 638,007 |
| August 25, 2025 | 753.65 | 749.45 | 749.45 | 758.5 | 741.7 | 698,961 |
| August 22, 2025 | 748.8 | 745.95 | 745.95 | 750.9 | 735.5 | 644,836 |
| August 21, 2025 | 728.6 | 744.95 | 744.95 | 751.95 | 720.9 | 1.54M |
| August 20, 2025 | 723.05 | 720.1 | 720.1 | 734.5 | 711.1 | 694,427 |
| August 19, 2025 | 717 | 725.15 | 725.15 | 729.7 | 711.1 | 645,557 |
| August 18, 2025 | 709 | 715.2 | 715.2 | 717.9 | 703.1 | 743,513 |
| August 14, 2025 | 698.85 | 692.65 | 692.65 | 705 | 690.1 | 413,822 |
| August 13, 2025 | 676.3 | 695.25 | 695.25 | 703.6 | 676.3 | 1.14M |
| August 12, 2025 | 719 | 673.3 | 673.3 | 724.85 | 645.35 | 1.96M |
| August 11, 2025 | 697 | 717.95 | 717.95 | 720.95 | 684.35 | 1.13M |
| August 08, 2025 | 715.05 | 702.95 | 702.95 | 738 | 691 | 1.01M |
| August 07, 2025 | 705.2 | 710.4 | 710.4 | 725 | 705.05 | 654,558 |
| August 06, 2025 | 716.2 | 720.8 | 720.8 | 730 | 701.05 | 975,430 |
| August 05, 2025 | 729.75 | 717.35 | 717.35 | 749.9 | 715.25 | 714,941 |
| August 04, 2025 | 755 | 729.5 | 729.5 | 758 | 722.1 | 1.04M |
| August 01, 2025 | 758.3 | 748.2 | 748.2 | 780.5 | 745.25 | 1.42M |
| July 31, 2025 | 744 | 756 | 756 | 760 | 735 | 1.42M |
| July 30, 2025 | 746.8 | 762.95 | 762.95 | 767 | 743.1 | 1.43M |
| July 29, 2025 | 746.35 | 746.25 | 746.25 | 755 | 740.85 | 1.44M |
| July 28, 2025 | 731.55 | 746.35 | 746.35 | 750 | 717.05 | 3.23M |
| July 25, 2025 | 708 | 728.15 | 728.15 | 734 | 706.7 | 3M |
| July 24, 2025 | 694.45 | 706.1 | 706.1 | 736.65 | 692 | 3.33M |
| July 23, 2025 | 700 | 699.2 | 699.2 | 717.2 | 684 | 2.21M |
| July 22, 2025 | 701 | 710.05 | 710.05 | 721.9 | 695 | 1.32M |
| July 21, 2025 | 701.2 | 708.55 | 708.55 | 715.9 | 675 | 2.45M |
| July 18, 2025 | 713.95 | 705.15 | 705.15 | 728.75 | 701 | 1.88M |
| July 17, 2025 | 701 | 714.25 | 714.25 | 719.8 | 698 | 1.63M |
| July 16, 2025 | 693.95 | 697.3 | 697.3 | 712 | 680.5 | 1.26M |
| July 15, 2025 | 683 | 695.45 | 695.45 | 700.75 | 680.2 | 1.86M |
| July 14, 2025 | 679.8 | 681.45 | 681.45 | 700.25 | 668 | 1.73M |
| July 11, 2025 | 665 | 678.45 | 678.45 | 685 | 656.1 | 2.89M |
| July 10, 2025 | 650 | 663.2 | 663.2 | 682.5 | 647.65 | 5.65M |
| July 09, 2025 | 627 | 649.65 | 649.65 | 663.1 | 621.5 | 12.79M |
| July 08, 2025 | 619 | 615.15 | 615.15 | 623.5 | 608.8 | 530,632 |
| July 07, 2025 | 606.6 | 619.4 | 619.4 | 621.95 | 600.9 | 899,967 |
| July 04, 2025 | 606.85 | 609.55 | 609.55 | 614.8 | 600 | 852,918 |
| July 03, 2025 | 604.1 | 606.85 | 606.85 | 608.95 | 589.4 | 1.59M |
| July 02, 2025 | 586 | 604.1 | 604.1 | 614 | 585.95 | 4.09M |
| July 01, 2025 | 570.8 | 586.95 | 586.95 | 598.5 | 562.15 | 2.4M |
| June 30, 2025 | 557.45 | 567.2 | 567.2 | 570.85 | 555 | 998,344 |
| June 27, 2025 | 542.05 | 556.95 | 556.95 | 564.2 | 538.5 | 2.63M |
| June 26, 2025 | 538.85 | 539.35 | 539.35 | 546 | 530.3 | 982,891 |
| June 25, 2025 | 529.1 | 538.85 | 538.85 | 548.9 | 528.6 | 1.27M |
| June 24, 2025 | 509.9 | 527.8 | 527.8 | 541.75 | 507.1 | 3.25M |
| June 23, 2025 | 500 | 503.3 | 503.3 | 509.7 | 500 | 506,417 |
| June 20, 2025 | 514.25 | 506.65 | 506.65 | 517.3 | 504 | 952,661 |
| June 19, 2025 | 529 | 511.65 | 511.65 | 529.2 | 508 | 856,202 |
| June 18, 2025 | 524.6 | 527.05 | 527.05 | 541.85 | 520 | 1.62M |
| June 17, 2025 | 523.75 | 529 | 529 | 535.8 | 514.85 | 2.12M |
| June 16, 2025 | 522.95 | 521.15 | 521.15 | 530.75 | 512.65 | 589,934 |
| June 13, 2025 | 513.05 | 522.75 | 522.75 | 530.7 | 511.25 | 525,555 |
| June 12, 2025 | 542 | 529 | 529 | 542 | 525.2 | 305,150 |