879.75
+9.7(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 873.9 | 879.75 | 879.75 | 884.9 | 864.25 | 289,076 |
| September 11, 2025 | 884 | 870.05 | 870.05 | 885.1 | 866.1 | 266,219 |
| September 10, 2025 | 890 | 883.35 | 883.35 | 897 | 880.85 | 221,196 |
| September 09, 2025 | 859.5 | 885.15 | 885.15 | 887.9 | 856.05 | 484,245 |
| September 08, 2025 | 853.4 | 858.9 | 858.9 | 862.4 | 843.2 | 205,591 |
| September 05, 2025 | 842.1 | 849.15 | 849.15 | 851.2 | 832 | 229,942 |
| September 04, 2025 | 860 | 847 | 847 | 866.7 | 840.9 | 267,788 |
| September 03, 2025 | 822.6 | 852.4 | 852.4 | 855.45 | 822.6 | 503,520 |
| September 02, 2025 | 847 | 824.3 | 824.3 | 857.95 | 821.45 | 869,609 |
| September 01, 2025 | 836.95 | 848.45 | 848.45 | 855.75 | 835 | 244,282 |
| August 29, 2025 | 873.5 | 842.4 | 842.4 | 874.8 | 834.2 | 412,540 |
| August 28, 2025 | 865.2 | 874.2 | 874.2 | 879.2 | 860.6 | 321,200 |
| August 26, 2025 | 880 | 874.35 | 874.35 | 884.7 | 867.1 | 298,370 |
| August 25, 2025 | 900 | 888.3 | 888.3 | 903 | 881.4 | 214,823 |
| August 22, 2025 | 895 | 889.6 | 889.6 | 898.2 | 885.05 | 209,394 |
| August 21, 2025 | 876 | 895.15 | 895.15 | 898.9 | 874.4 | 337,729 |
| August 20, 2025 | 885.95 | 872.7 | 872.7 | 885.95 | 870.2 | 318,832 |
| August 19, 2025 | 884 | 879 | 879 | 896 | 876.6 | 355,399 |
| August 18, 2025 | 884 | 879.8 | 879.8 | 892.05 | 872 | 317,514 |
| August 14, 2025 | 888.15 | 882.25 | 882.25 | 888.15 | 869.2 | 224,161 |
| August 13, 2025 | 885 | 886.35 | 886.35 | 891 | 877 | 244,712 |
| August 12, 2025 | 870 | 876.65 | 876.65 | 887.55 | 858.1 | 433,034 |
| August 11, 2025 | 866.6 | 863.4 | 863.4 | 871.5 | 856.8 | 329,209 |
| August 08, 2025 | 876 | 869.65 | 869.65 | 879.15 | 865.55 | 270,149 |
| August 07, 2025 | 870 | 872.8 | 872.8 | 876 | 852.15 | 436,431 |
| August 06, 2025 | 880.15 | 872.9 | 872.9 | 881.4 | 863.05 | 426,110 |
| August 05, 2025 | 893.05 | 875.85 | 875.85 | 898.4 | 863.25 | 520,368 |
| August 04, 2025 | 900.65 | 886.35 | 886.35 | 901.5 | 873 | 462,081 |
| August 01, 2025 | 929.7 | 897.5 | 897.5 | 932.65 | 889.95 | 447,421 |
| July 31, 2025 | 922.8 | 930.9 | 930.9 | 938.9 | 912.3 | 658,973 |
| July 30, 2025 | 925 | 941.6 | 941.6 | 944.5 | 912 | 2.09M |
| July 29, 2025 | 863 | 924.55 | 924.55 | 931 | 858.05 | 2.3M |
| July 28, 2025 | 887.7 | 863 | 863 | 894.8 | 857.4 | 669,907 |
| July 25, 2025 | 904.55 | 886.9 | 886.9 | 922 | 879 | 657,935 |
| July 24, 2025 | 923 | 897.5 | 897.5 | 924 | 894.5 | 600,023 |
| July 23, 2025 | 920 | 918.65 | 918.65 | 921.2 | 907 | 244,443 |
| July 22, 2025 | 934.9 | 915.05 | 915.05 | 946.75 | 913.2 | 324,973 |
| July 21, 2025 | 918.85 | 931.75 | 931.75 | 936 | 918.8 | 263,314 |
| July 18, 2025 | 934.95 | 923.5 | 923.5 | 936.5 | 916.45 | 284,605 |
| July 17, 2025 | 909.35 | 931.9 | 926.9 | 941 | 906.3 | 1.18M |
| July 16, 2025 | 908 | 908.4 | 903.53 | 915 | 900.05 | 312,970 |
| July 15, 2025 | 920 | 905.9 | 901.04 | 924.9 | 901 | 670,840 |
| July 14, 2025 | 912 | 921.1 | 916.16 | 928.8 | 887.5 | 480,274 |
| July 11, 2025 | 934 | 910.95 | 906.06 | 939.6 | 906.2 | 491,550 |
| July 10, 2025 | 943.5 | 933.85 | 928.84 | 947.9 | 927.5 | 326,514 |
| July 09, 2025 | 919.85 | 936.15 | 931.13 | 942 | 918.7 | 631,902 |
| July 08, 2025 | 925.95 | 914.9 | 909.99 | 936 | 907.05 | 376,849 |
| July 07, 2025 | 930 | 922.35 | 917.4 | 932.2 | 915 | 330,440 |
| July 04, 2025 | 925 | 931.25 | 926.25 | 934.85 | 915 | 352,487 |
| July 03, 2025 | 942 | 922.5 | 917.55 | 947.2 | 916.15 | 563,000 |
| July 02, 2025 | 919 | 937.9 | 932.87 | 955 | 918.6 | 3.52M |
| July 01, 2025 | 932 | 911.65 | 906.76 | 934 | 910 | 802,473 |
| June 30, 2025 | 943.3 | 924.5 | 919.54 | 947.75 | 910.6 | 574,665 |
| June 27, 2025 | 942.5 | 940.4 | 935.35 | 944 | 930.7 | 692,920 |
| June 26, 2025 | 940 | 937.75 | 932.72 | 941.4 | 925.9 | 392,574 |
| June 25, 2025 | 922 | 936.75 | 931.72 | 940.65 | 908.8 | 1.26M |
| June 24, 2025 | 895.9 | 912.7 | 907.8 | 921.1 | 891.9 | 1.28M |
| June 23, 2025 | 906.95 | 886 | 881.25 | 910.85 | 883.15 | 794,514 |
| June 20, 2025 | 886.95 | 915.1 | 910.19 | 919.35 | 875.05 | 892,408 |
| June 19, 2025 | 919 | 886.85 | 882.09 | 919 | 880.3 | 470,534 |