Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
18-Aug-2025 | 2,200 | 2,242.9 | 2,185.6 | 2,225 | 41,409 | 1,52,44,82,575.4 | 3,45,497 |
19-Aug-2025 | 2,231.9 | 2,278 | 2,210.1 | 2,273.5 | 36,614 | 1,04,85,47,758.5 | 2,07,307 |
20-Aug-2025 | 2,270 | 2,365 | 2,265.4 | 2,356.5 | 55,727 | 2,36,54,78,319.5 | 3,53,470 |
21-Aug-2025 | 2,356.8 | 2,368 | 2,333.1 | 2,350.5 | 40,360 | 1,63,85,03,722 | 4,03,873 |
22-Aug-2025 | 2,355 | 2,359.8 | 2,294 | 2,299.3 | 42,736 | 1,43,81,50,407.8 | 3,27,591 |
25-Aug-2025 | 2,295.1 | 2,310.5 | 2,270 | 2,282.8 | 37,980 | 1,16,93,09,320.6 | 2,77,798 |
26-Aug-2025 | 2,280 | 2,323.4 | 2,276.5 | 2,284.1 | 89,506 | 3,28,17,60,136.3 | 6,85,375 |
28-Aug-2025 | 2,270 | 2,285.9 | 2,245.6 | 2,262.7 | 72,438 | 1,58,48,20,313.4 | 3,82,849 |
29-Aug-2025 | 2,250 | 2,357.9 | 2,250 | 2,331.8 | 89,367 | 3,72,83,08,154.6 | 5,56,816 |
01-Sep-2025 | 2,327 | 2,375.4 | 2,320 | 2,360.2 | 45,845 | 1,75,73,95,472.8 | 3,93,230 |
02-Sep-2025 | 2,359.3 | 2,423.8 | 2,355.1 | 2,413.7 | 46,973 | 1,50,69,97,974.3 | 2,59,829 |
03-Sep-2025 | 2,410 | 2,414.6 | 2,373 | 2,381.9 | 47,114 | 1,24,78,21,753.2 | 2,82,944 |
04-Sep-2025 | 2,489 | 2,504 | 2,444.3 | 2,464.6 | 1,08,478 | 6,76,67,94,497.6 | 14,88,970 |
05-Sep-2025 | 2,460 | 2,470.5 | 2,403 | 2,423.3 | 58,054 | 1,82,04,45,671.9 | 3,90,820 |
08-Sep-2025 | 2,431.7 | 2,446 | 2,385 | 2,388.8 | 28,428 | 1,07,58,29,831.7 | 2,52,549 |
09-Sep-2025 | 2,390.1 | 2,409 | 2,375.9 | 2,398.9 | 28,731 | 1,07,80,66,584.9 | 2,51,377 |
10-Sep-2025 | 2,402.3 | 2,417.6 | 2,392.2 | 2,407.4 | 25,452 | 77,15,31,394.6 | 1,83,984 |
11-Sep-2025 | 2,408 | 2,413.8 | 2,367 | 2,374.6 | 21,209 | 46,15,14,637.3 | 1,12,270 |
12-Sep-2025 | 2,379 | 2,379 | 2,334.6 | 2,353.7 | 25,759 | 82,31,31,876.3 | 1,54,596 |
15-Sep-2025 | 2,354.5 | 2,370.7 | 2,350.7 | 2,365.6 | 17,304 | 59,30,46,941.2 | 1,61,079 |
16-Sep-2025 | 2,366 | 2,376.7 | 2,347.2 | 2,355.8 | 15,892 | 44,16,03,312.5 | 1,04,202 |
An EBITDA of ₹498 crore at Q4 FY25 shrank by 6.4% over ₹532.2 crore in the corresponding quarter last year.
Here are some of the stocks that may see significant price movement today: HPCL, PNB Housing, Colgate-Palmolive, etc.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2025, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
