792.40
-11.65(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 805 | 792.4 | 792.4 | 805.9 | 790 | 78,117 |
| October 16, 2025 | 805.45 | 804.05 | 804.05 | 816.2 | 796 | 130,286 |
| October 15, 2025 | 810 | 802 | 802 | 825 | 798.75 | 96,807 |
| October 14, 2025 | 821.3 | 806.8 | 806.8 | 829.8 | 798.05 | 138,951 |
| October 13, 2025 | 843.8 | 826.35 | 826.35 | 844 | 825 | 63,993 |
| October 10, 2025 | 850 | 840.6 | 840.6 | 852.8 | 839 | 49,076 |
| October 09, 2025 | 861 | 849.45 | 849.45 | 863.25 | 847.05 | 54,117 |
| October 08, 2025 | 865 | 857.6 | 857.6 | 877.7 | 855.1 | 71,378 |
| October 07, 2025 | 895 | 869 | 869 | 900.3 | 865.2 | 81,611 |
| October 06, 2025 | 850.55 | 888.35 | 888.35 | 906 | 850.55 | 161,686 |
| October 03, 2025 | 849.9 | 861.35 | 861.35 | 867.95 | 847.3 | 52,975 |
| October 01, 2025 | 845.7 | 852.6 | 852.6 | 856 | 833.85 | 119,867 |
| September 30, 2025 | 863 | 837.55 | 837.55 | 868.15 | 834.1 | 79,171 |
| September 29, 2025 | 870.7 | 864.55 | 864.55 | 879.9 | 862.25 | 51,009 |
| September 26, 2025 | 888.25 | 870.75 | 870.75 | 894.4 | 854 | 197,101 |
| September 25, 2025 | 916.95 | 889.8 | 889.8 | 923.05 | 886.05 | 118,895 |
| September 24, 2025 | 926.85 | 915.35 | 915.35 | 941.5 | 914 | 126,435 |
| September 23, 2025 | 918.75 | 925.85 | 925.85 | 938.9 | 914.2 | 90,286 |
| September 22, 2025 | 928 | 915.5 | 915.5 | 930.9 | 915 | 99,746 |
| September 19, 2025 | 925.8 | 928.8 | 928.8 | 943 | 925 | 131,750 |
| September 18, 2025 | 929 | 923.1 | 923.1 | 966 | 921.8 | 185,904 |
| September 17, 2025 | 934 | 925.6 | 925.6 | 942.15 | 923.1 | 77,520 |
| September 16, 2025 | 933.15 | 930.5 | 930.5 | 944.75 | 927 | 81,445 |
| September 15, 2025 | 940 | 929.45 | 929.45 | 941.95 | 926.05 | 68,394 |
| September 12, 2025 | 934.95 | 941.6 | 941.6 | 950.1 | 929.85 | 106,721 |
| September 11, 2025 | 937.95 | 934.45 | 934.45 | 944.85 | 927 | 103,672 |
| September 10, 2025 | 945 | 932.85 | 932.85 | 967.4 | 931.05 | 160,304 |
| September 09, 2025 | 926 | 940 | 940 | 1,007.7 | 913.1 | 541,367 |
| September 08, 2025 | 927 | 921.5 | 921.5 | 934.75 | 916.05 | 70,463 |
| September 05, 2025 | 915.3 | 923.4 | 923.4 | 935 | 909.2 | 99,349 |
| September 04, 2025 | 928 | 916.5 | 916.5 | 935.1 | 915 | 123,116 |
| September 03, 2025 | 927.85 | 919.65 | 919.65 | 931.45 | 918.3 | 69,712 |
| September 02, 2025 | 915.1 | 924.3 | 924.3 | 938.9 | 910.85 | 96,774 |
| September 01, 2025 | 900 | 914.2 | 914.2 | 926.15 | 900 | 79,599 |
| August 29, 2025 | 924.7 | 904.5 | 904.5 | 928.5 | 900 | 89,404 |
| August 28, 2025 | 933 | 920.6 | 920.6 | 936.9 | 917.3 | 87,854 |
| August 26, 2025 | 944.4 | 929.4 | 929.4 | 959 | 921.2 | 80,616 |
| August 25, 2025 | 963.9 | 951.5 | 951.5 | 978.3 | 939.1 | 183,075 |
| August 22, 2025 | 976 | 960.2 | 960.2 | 994.8 | 956.7 | 183,754 |
| August 21, 2025 | 985 | 980.4 | 980.4 | 1,000 | 976 | 106,269 |
| August 20, 2025 | 1,000.8 | 983.7 | 983.7 | 1,004.7 | 978 | 96,427 |
| August 19, 2025 | 1,009.8 | 996.2 | 996.2 | 1,029.9 | 989.6 | 204,243 |
| August 18, 2025 | 940 | 997.7 | 997.7 | 1,017.5 | 927.7 | 312,841 |
| August 14, 2025 | 945 | 930.1 | 930.1 | 948.5 | 928.2 | 85,016 |
| August 13, 2025 | 959.9 | 938.5 | 938.5 | 964.9 | 924.2 | 125,257 |
| August 12, 2025 | 940 | 946.2 | 946.2 | 965 | 936 | 157,368 |
| August 11, 2025 | 921.8 | 938 | 938 | 946.4 | 907 | 182,295 |
| August 08, 2025 | 949.9 | 913.3 | 913.3 | 956.1 | 908 | 108,574 |
| August 07, 2025 | 940 | 944.7 | 944.7 | 962.1 | 922.3 | 165,136 |
| August 06, 2025 | 967.5 | 942.1 | 942.1 | 978 | 939.2 | 107,195 |
| August 05, 2025 | 994.6 | 967.6 | 967.6 | 1,008 | 959.5 | 106,082 |
| August 04, 2025 | 988 | 994.5 | 994.5 | 1,008.9 | 968.1 | 100,239 |
| August 01, 2025 | 1,010 | 988.8 | 988.8 | 1,029.8 | 981 | 113,710 |
| July 31, 2025 | 981 | 1,010.8 | 1,010.8 | 1,021 | 972.1 | 141,914 |
| July 30, 2025 | 1,013 | 995.3 | 995.3 | 1,023.9 | 993 | 87,559 |
| July 29, 2025 | 1,002.5 | 1,016 | 1,016 | 1,025.3 | 991.2 | 118,437 |
| July 28, 2025 | 1,056.9 | 1,005 | 1,005 | 1,056.9 | 997.1 | 181,539 |
| July 25, 2025 | 1,070 | 1,043.2 | 1,043.2 | 1,076.3 | 1,030 | 157,736 |
| July 24, 2025 | 1,084 | 1,063.8 | 1,063.8 | 1,111.7 | 1,059.6 | 212,041 |
| July 23, 2025 | 1,080 | 1,083 | 1,083 | 1,100 | 1,066 | 223,604 |