774.40
-28.55(-3.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 802.95 | 774.4 | 774.4 | 803.3 | 765.55 | 328,113 |
| September 25, 2025 | 804.75 | 802.95 | 802.95 | 815.5 | 800.55 | 171,721 |
| September 24, 2025 | 808.8 | 808 | 808 | 813.75 | 801.4 | 188,824 |
| September 23, 2025 | 811.8 | 808.1 | 808.1 | 820 | 805.9 | 270,098 |
| September 22, 2025 | 837.45 | 810.3 | 810.3 | 842.15 | 807.4 | 709,698 |
| September 19, 2025 | 850.5 | 857.75 | 857.75 | 862 | 842.5 | 342,065 |
| September 18, 2025 | 844 | 850.5 | 850.5 | 868.95 | 840 | 1.59M |
| September 17, 2025 | 825 | 836.2 | 836.2 | 842.2 | 822 | 773,903 |
| September 16, 2025 | 809.5 | 819.75 | 819.75 | 826.95 | 807.85 | 271,911 |
| September 15, 2025 | 818.15 | 808.55 | 808.55 | 818.15 | 804 | 212,984 |
| September 12, 2025 | 818.5 | 818.25 | 818.25 | 824.4 | 810.1 | 206,340 |
| September 11, 2025 | 825 | 818.4 | 818.4 | 826.75 | 815.25 | 254,370 |
| September 10, 2025 | 780 | 825.3 | 825.3 | 829 | 779 | 1.75M |
| September 09, 2025 | 775 | 777.85 | 777.85 | 781.8 | 772.5 | 220,414 |
| September 08, 2025 | 777.95 | 772 | 772 | 780.25 | 766 | 237,942 |
| September 05, 2025 | 775 | 776.35 | 776.35 | 791 | 763 | 386,599 |
| September 04, 2025 | 782.85 | 779.6 | 779.6 | 791.45 | 775.3 | 216,297 |
| September 03, 2025 | 788.95 | 778.65 | 778.65 | 788.95 | 770 | 784,640 |
| September 02, 2025 | 786.95 | 793.05 | 793.05 | 800.55 | 784.35 | 153,231 |
| September 01, 2025 | 769.75 | 787.35 | 787.35 | 794.8 | 769 | 173,037 |
| August 29, 2025 | 780 | 768.1 | 768.1 | 786.55 | 761 | 171,039 |
| August 28, 2025 | 804.55 | 778.2 | 778.2 | 804.55 | 775 | 255,845 |
| August 26, 2025 | 804 | 804.55 | 804.55 | 814.85 | 796 | 312,950 |
| August 25, 2025 | 805 | 810.75 | 810.75 | 829.8 | 803.55 | 936,630 |
| August 22, 2025 | 806 | 792.5 | 792.5 | 809.5 | 790.3 | 202,018 |
| August 21, 2025 | 816 | 809.35 | 809.35 | 823.4 | 804 | 353,810 |
| August 20, 2025 | 800 | 815.2 | 815.2 | 821.4 | 790.2 | 681,187 |
| August 19, 2025 | 798.05 | 802.6 | 802.6 | 806 | 794.8 | 197,025 |
| August 18, 2025 | 820.5 | 798.05 | 798.05 | 822 | 791.1 | 342,572 |
| August 14, 2025 | 801.2 | 803.15 | 803.15 | 806.7 | 797.5 | 225,099 |
| August 13, 2025 | 809 | 801.15 | 801.15 | 811.1 | 795.05 | 306,980 |
| August 12, 2025 | 791.55 | 808.8 | 808.8 | 823.8 | 788 | 640,034 |
| August 11, 2025 | 785.6 | 791.55 | 791.55 | 796 | 779 | 202,620 |
| August 08, 2025 | 790 | 785.65 | 785.65 | 791.95 | 779 | 168,463 |
| August 07, 2025 | 777 | 790 | 790 | 794.5 | 771.1 | 219,263 |
| August 06, 2025 | 801.65 | 785.35 | 785.35 | 805 | 776.2 | 375,900 |
| August 05, 2025 | 800.65 | 801.65 | 801.65 | 811 | 795.15 | 277,357 |
| August 04, 2025 | 789 | 800.65 | 800.65 | 804.8 | 775.2 | 409,403 |
| August 01, 2025 | 803 | 792.2 | 792.2 | 805.3 | 785.75 | 357,788 |
| July 31, 2025 | 795 | 806.15 | 806.15 | 810 | 790 | 433,993 |
| July 30, 2025 | 809 | 810.05 | 810.05 | 812.45 | 796.15 | 273,881 |
| July 29, 2025 | 796.75 | 808.45 | 808.45 | 815 | 786.6 | 313,732 |
| July 28, 2025 | 782.6 | 800.1 | 800.1 | 803 | 770.7 | 841,520 |
| July 25, 2025 | 824.75 | 796.65 | 796.65 | 824.75 | 790 | 384,947 |
| July 24, 2025 | 826 | 824.9 | 824.9 | 830.5 | 808.05 | 680,763 |
| July 23, 2025 | 820 | 816.1 | 816.1 | 822.7 | 787.2 | 1.92M |
| July 22, 2025 | 846 | 811.3 | 811.3 | 857.3 | 808.55 | 987,183 |
| July 21, 2025 | 826.5 | 845.45 | 845.45 | 850.5 | 819 | 1.12M |
| July 18, 2025 | 834.35 | 826.4 | 826.4 | 834.35 | 817.15 | 469,873 |
| July 17, 2025 | 833.95 | 830.8 | 830.8 | 834.95 | 819 | 568,313 |
| July 16, 2025 | 811.6 | 829.85 | 829.85 | 854 | 811.5 | 2.55M |
| July 15, 2025 | 808.7 | 810.5 | 810.5 | 818.55 | 801.6 | 434,211 |
| July 14, 2025 | 819 | 808.65 | 808.65 | 819.95 | 804 | 325,171 |
| July 11, 2025 | 834 | 818.7 | 818.7 | 840.85 | 815 | 534,173 |
| July 10, 2025 | 856.55 | 846.5 | 835.5 | 856.55 | 844.05 | 493,235 |
| July 09, 2025 | 844.8 | 849.25 | 838.21 | 855.9 | 840.3 | 411,233 |
| July 08, 2025 | 854.6 | 844.95 | 844.95 | 856.25 | 835.75 | 625,953 |
| July 07, 2025 | 852.65 | 854.65 | 854.65 | 861.75 | 841.25 | 377,115 |
| July 04, 2025 | 855.1 | 852.65 | 852.65 | 855.7 | 843 | 306,482 |
| July 03, 2025 | 850.8 | 852.4 | 852.4 | 866.2 | 849 | 411,566 |