747.45
-23.35(-3.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 774.9 | 747.45 | 747.45 | 776.4 | 742.55 | 160,226 |
| November 06, 2025 | 785 | 770.8 | 770.8 | 796.05 | 765.2 | 91,523 |
| November 04, 2025 | 792.4 | 791.75 | 791.75 | 804.9 | 790 | 78,095 |
| November 03, 2025 | 791 | 789.4 | 789.4 | 804 | 787.1 | 119,948 |
| October 31, 2025 | 798.45 | 795.95 | 795.95 | 801.5 | 788.2 | 57,668 |
| October 30, 2025 | 791 | 790.55 | 790.55 | 802.05 | 788 | 127,787 |
| October 29, 2025 | 793 | 813.3 | 813.3 | 820.9 | 791 | 189,104 |
| October 28, 2025 | 796.1 | 793.1 | 793.1 | 819.5 | 781 | 138,860 |
| October 27, 2025 | 790.5 | 796.1 | 796.1 | 820.9 | 787.05 | 93,546 |
| October 24, 2025 | 797.5 | 786 | 786 | 799.85 | 782.8 | 109,342 |
| October 23, 2025 | 816 | 796 | 796 | 816 | 793 | 55,971 |
| October 21, 2025 | 805 | 803.8 | 803.8 | 808 | 795.05 | 15,494 |
| October 20, 2025 | 797.3 | 801.05 | 801.05 | 808.7 | 786 | 71,689 |
| 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 |