Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
20-Aug-2025 | 1,581.7 | 1,587.5 | 1,572.4 | 1,583.6 | 34,926 | 1,59,31,43,420.3 | 3,79,713 |
21-Aug-2025 | 1,590 | 1,611.5 | 1,556.1 | 1,569.5 | 97,665 | 5,49,75,05,575.5 | 7,78,005 |
22-Aug-2025 | 1,565 | 1,589.5 | 1,565 | 1,574.4 | 50,177 | 2,48,89,31,538.5 | 4,50,420 |
25-Aug-2025 | 1,575 | 1,579.3 | 1,539 | 1,541.9 | 54,342 | 1,97,56,99,478.1 | 4,98,602 |
26-Aug-2025 | 1,535.8 | 1,539.9 | 1,488.8 | 1,492.1 | 1,00,535 | 3,03,96,37,087.2 | 6,74,547 |
28-Aug-2025 | 1,491 | 1,498 | 1,448.1 | 1,452 | 91,142 | 2,87,50,65,108.6 | 7,24,037 |
29-Aug-2025 | 1,453.7 | 1,457 | 1,421 | 1,424.4 | 93,213 | 2,93,12,38,788.7 | 7,60,205 |
01-Sep-2025 | 1,431.5 | 1,480 | 1,431.3 | 1,476.9 | 74,228 | 2,61,29,83,554.2 | 4,44,018 |
02-Sep-2025 | 1,479.9 | 1,543.3 | 1,463.3 | 1,508.9 | 1,12,076 | 5,23,91,25,290.5 | 6,64,618 |
03-Sep-2025 | 1,508.9 | 1,526.9 | 1,507.1 | 1,518.6 | 41,056 | 1,79,53,06,836.6 | 2,42,979 |
04-Sep-2025 | 1,525.7 | 1,533.6 | 1,501.8 | 1,509.4 | 41,690 | 1,95,02,20,190.3 | 3,43,020 |
05-Sep-2025 | 1,508.5 | 1,541 | 1,506.5 | 1,523.4 | 55,016 | 2,56,54,24,387.1 | 3,35,094 |
08-Sep-2025 | 1,523.4 | 1,565 | 1,523.4 | 1,554.3 | 51,632 | 2,62,96,68,273 | 5,20,371 |
09-Sep-2025 | 1,559 | 1,563.7 | 1,540 | 1,548.9 | 45,489 | 2,05,10,21,630.3 | 4,49,275 |
10-Sep-2025 | 1,553.3 | 1,567.3 | 1,532.2 | 1,548.8 | 54,472 | 2,70,36,56,919.9 | 5,82,413 |
11-Sep-2025 | 1,548.5 | 1,560.9 | 1,525 | 1,531.9 | 46,882 | 2,02,49,06,197.1 | 3,65,949 |
12-Sep-2025 | 1,537 | 1,553.3 | 1,534.7 | 1,545.8 | 41,175 | 1,83,39,72,305.4 | 4,42,773 |
15-Sep-2025 | 1,550 | 1,564.5 | 1,546 | 1,553.6 | 35,170 | 1,75,70,52,422 | 3,88,391 |
16-Sep-2025 | 1,553.6 | 1,555.5 | 1,542 | 1,549.4 | 27,360 | 96,99,95,585 | 2,42,143 |
17-Sep-2025 | 1,551.5 | 1,576.8 | 1,551.1 | 1,568.9 | 48,545 | 2,69,39,53,485.5 | 6,58,999 |
18-Sep-2025 | 1,575 | 1,625 | 1,570 | 1,588.3 | 1,18,714 | 7,49,82,96,708.2 | 10,54,924 |
Here are some of the stocks that may see significant price movement today: KNR Construction, Reliance Infrastructure, Adani Total Gas, 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.
