877.20
+80.75(+10.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 800 | 877.2 | 877.2 | 902.65 | 799.35 | 8.89M |
| September 04, 2025 | 815 | 796.45 | 796.45 | 838.25 | 781.4 | 6.89M |
| September 03, 2025 | 792.1 | 812.1 | 812.1 | 828.9 | 787.85 | 17.64M |
| September 02, 2025 | 656.8 | 763.9 | 763.9 | 784.6 | 648.85 | 14.49M |
| September 01, 2025 | 667.1 | 653.85 | 653.85 | 675.5 | 648.25 | 522,051 |
| August 29, 2025 | 658 | 666.25 | 666.25 | 668.5 | 646.3 | 850,074 |
| August 28, 2025 | 631.25 | 657.75 | 657.75 | 663 | 625.35 | 1.12M |
| August 26, 2025 | 647 | 631.25 | 631.25 | 654 | 627.1 | 727,416 |
| August 25, 2025 | 660 | 647.1 | 647.1 | 669.9 | 638.1 | 1.08M |
| August 22, 2025 | 706.5 | 657.75 | 657.75 | 707.8 | 651 | 1.72M |
| August 21, 2025 | 710 | 712.2 | 712.2 | 717.75 | 690 | 1.24M |
| August 20, 2025 | 669.8 | 707.35 | 707.35 | 711.4 | 663.1 | 2.62M |
| August 19, 2025 | 664 | 665.2 | 665.2 | 670 | 650.4 | 711,348 |
| August 18, 2025 | 665 | 664.15 | 664.15 | 695 | 657 | 1.75M |
| August 14, 2025 | 661.9 | 659.6 | 659.6 | 670 | 645.05 | 1.02M |
| August 13, 2025 | 616 | 660.4 | 660.4 | 672.7 | 613.25 | 2.16M |
| August 12, 2025 | 626 | 608.5 | 608.5 | 635.35 | 605.7 | 754,166 |
| August 11, 2025 | 640 | 624.65 | 624.65 | 645.85 | 616.6 | 1.17M |
| August 08, 2025 | 653.5 | 635.1 | 635.1 | 663.4 | 627.5 | 3.58M |
| August 07, 2025 | 621.6 | 649.25 | 649.25 | 664 | 602.15 | 7.63M |
| August 06, 2025 | 664.35 | 620.75 | 620.75 | 681.4 | 611.1 | 1.68M |
| August 05, 2025 | 649 | 658.6 | 658.6 | 679.95 | 648.6 | 2.41M |
| August 04, 2025 | 688.4 | 648.2 | 648.2 | 692.1 | 635.55 | 4.44M |
| August 01, 2025 | 702 | 688.4 | 688.4 | 728.45 | 680 | 8.86M |
| July 31, 2025 | 643.25 | 691 | 691 | 714 | 625.2 | 11.62M |
| July 30, 2025 | 699.95 | 656.25 | 656.25 | 702.7 | 620.3 | 7.6M |
| July 29, 2025 | 671.95 | 710.3 | 710.3 | 721.5 | 659.5 | 25.69M |
| July 28, 2025 | 590.95 | 658.9 | 658.9 | 680 | 585.35 | 28.14M |
| July 25, 2025 | 512.55 | 584.95 | 584.95 | 598.65 | 500.25 | 16.64M |
| July 24, 2025 | 513 | 505.95 | 505.95 | 531 | 502.1 | 278,740 |
| July 23, 2025 | 518.55 | 513.25 | 513.25 | 519.05 | 505 | 287,186 |
| July 22, 2025 | 532 | 518.55 | 518.55 | 532.8 | 513.05 | 421,594 |
| July 21, 2025 | 521.75 | 525.05 | 525.05 | 544.9 | 512.5 | 1.14M |
| July 18, 2025 | 481.5 | 525.35 | 525.35 | 545 | 474.05 | 9.22M |
| July 17, 2025 | 477.9 | 465.95 | 465.95 | 494 | 457.35 | 345,226 |
| July 16, 2025 | 464 | 473.15 | 473.15 | 474.35 | 464 | 76,965 |
| July 15, 2025 | 460 | 463.75 | 463.75 | 467 | 454.9 | 98,702 |
| July 14, 2025 | 455 | 450.3 | 450.3 | 457.4 | 448 | 59,639 |
| July 11, 2025 | 452.2 | 450.65 | 450.65 | 461.2 | 447.8 | 73,130 |
| July 10, 2025 | 462 | 456.6 | 456.6 | 466 | 452.8 | 56,972 |
| July 09, 2025 | 462 | 461.9 | 461.9 | 468 | 460 | 47,630 |
| July 08, 2025 | 466 | 465.25 | 465.25 | 471.05 | 455.9 | 266,308 |
| July 07, 2025 | 473 | 461.3 | 461.3 | 479.85 | 456.75 | 88,380 |
| July 04, 2025 | 474.45 | 471.2 | 471.2 | 474.9 | 465.35 | 57,546 |
| July 03, 2025 | 485.35 | 475.2 | 475.2 | 489.9 | 473.4 | 121,938 |
| July 02, 2025 | 450 | 483.45 | 483.45 | 486.8 | 450 | 530,842 |
| July 01, 2025 | 449.7 | 449.85 | 449.85 | 458.85 | 442.85 | 136,782 |
| June 30, 2025 | 442.4 | 449.65 | 449.65 | 457.8 | 438.25 | 165,293 |
| June 27, 2025 | 451 | 438.2 | 438.2 | 458.85 | 435.3 | 141,071 |
| June 26, 2025 | 467.6 | 453 | 453 | 469.5 | 450 | 91,126 |
| June 25, 2025 | 464.05 | 467.6 | 467.6 | 471 | 463.55 | 73,160 |
| June 24, 2025 | 467.9 | 461.8 | 461.8 | 479.9 | 460.5 | 71,126 |
| June 23, 2025 | 477 | 461.65 | 461.65 | 477 | 460 | 121,783 |
| June 20, 2025 | 484 | 477.55 | 477.55 | 488.7 | 475 | 94,155 |
| June 19, 2025 | 480 | 482.75 | 482.75 | 490.05 | 471.75 | 103,051 |
| June 18, 2025 | 479 | 480.5 | 480.5 | 489.6 | 474.5 | 166,583 |
| June 17, 2025 | 480.6 | 482.35 | 482.35 | 507 | 466 | 342,377 |
| June 16, 2025 | 508.35 | 485.7 | 485.7 | 508.35 | 478.05 | 270,288 |
| June 13, 2025 | 504 | 513.85 | 513.85 | 528.9 | 503.1 | 296,439 |
| June 12, 2025 | 984 | 1,003.55 | 1,003.55 | 1,028.5 | 978.35 | 535,724 |