794.90
-3.2(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 808.95 | 798.1 | 798.1 | 813.2 | 792 | 8,408 |
| November 18, 2025 | 814.9 | 811.8 | 811.8 | 827 | 793.05 | 12,106 |
| November 17, 2025 | 810 | 814.9 | 814.9 | 824.8 | 809.95 | 1,341 |
| November 14, 2025 | 829.7 | 813.65 | 813.65 | 835 | 805.5 | 3,268 |
| November 13, 2025 | 869.9 | 825.15 | 825.15 | 869.9 | 822.15 | 12,174 |
| November 12, 2025 | 873.95 | 880.9 | 880.9 | 894 | 865.75 | 4,712 |
| November 11, 2025 | 850.6 | 870.3 | 870.3 | 874 | 850.05 | 2,824 |
| November 10, 2025 | 860.35 | 850.6 | 850.6 | 866.95 | 848 | 3,677 |
| November 07, 2025 | 870.1 | 857.15 | 857.15 | 872.65 | 854 | 2,981 |
| November 06, 2025 | 864.3 | 871.05 | 871.05 | 884.95 | 857.1 | 4,128 |
| November 04, 2025 | 887.75 | 877.45 | 877.45 | 887.75 | 860.65 | 4,208 |
| November 03, 2025 | 840 | 883.05 | 883.05 | 903 | 816 | 7,476 |
| October 31, 2025 | 848.1 | 849.9 | 849.9 | 861 | 845 | 3,265 |
| October 30, 2025 | 857 | 844.2 | 844.2 | 864 | 843 | 4,514 |
| October 29, 2025 | 850.7 | 853.95 | 853.95 | 866.45 | 837.4 | 7,534 |
| October 28, 2025 | 806.15 | 838.1 | 838.1 | 848 | 804.2 | 10,403 |
| October 27, 2025 | 804.7 | 807.6 | 807.6 | 812.85 | 802.05 | 2,012 |
| October 24, 2025 | 803.95 | 801.15 | 801.15 | 806.9 | 799 | 868 |
| October 23, 2025 | 803.8 | 804.45 | 804.45 | 809.7 | 795.1 | 2,251 |
| October 21, 2025 | 794.2 | 797.75 | 797.75 | 804 | 789 | 1,622 |
| October 20, 2025 | 803.9 | 794.2 | 794.2 | 806 | 791 | 927 |
| October 17, 2025 | 789 | 792 | 792 | 815 | 789 | 2,671 |
| October 16, 2025 | 801.05 | 794 | 794 | 801.05 | 790 | 942 |
| October 15, 2025 | 798.95 | 801.05 | 801.05 | 805 | 794.55 | 1,747 |
| October 14, 2025 | 796.75 | 788.7 | 788.7 | 804.55 | 787 | 3,210 |
| October 13, 2025 | 800 | 796.45 | 796.45 | 807.9 | 795.05 | 1,566 |
| October 10, 2025 | 801.35 | 802.4 | 802.4 | 807.9 | 795.85 | 2,351 |
| October 09, 2025 | 803.8 | 791.35 | 791.35 | 808.15 | 785 | 2,472 |
| October 08, 2025 | 785.05 | 794.45 | 794.45 | 808.15 | 782.4 | 2,909 |
| October 07, 2025 | 788.45 | 785.45 | 785.45 | 795.4 | 780 | 1,583 |
| October 06, 2025 | 793.75 | 791.4 | 791.4 | 798.9 | 780 | 1,174 |
| October 03, 2025 | 784.95 | 787.5 | 787.5 | 789.9 | 777.25 | 1,136 |
| October 01, 2025 | 785.8 | 776.55 | 776.55 | 785.8 | 775 | 1,873 |
| September 30, 2025 | 786.8 | 781.25 | 781.25 | 792.45 | 771.4 | 1,968 |
| September 29, 2025 | 788 | 780.85 | 780.85 | 788 | 777.6 | 1,441 |
| September 26, 2025 | 796.1 | 776.4 | 776.4 | 796.1 | 775 | 2,129 |
| September 25, 2025 | 800.1 | 793.75 | 793.75 | 800.1 | 790 | 2,635 |
| September 24, 2025 | 803.9 | 797.05 | 797.05 | 803.95 | 792 | 2,406 |
| September 23, 2025 | 802 | 799.6 | 799.6 | 804.1 | 798 | 1,314 |
| September 22, 2025 | 806.55 | 802.6 | 802.6 | 816.3 | 790 | 4,407 |
| September 19, 2025 | 818 | 802.05 | 802.05 | 818 | 799.45 | 6,276 |
| September 18, 2025 | 803.5 | 810.7 | 810.7 | 814 | 800 | 5,715 |
| September 17, 2025 | 800 | 802.5 | 802.5 | 807.55 | 796 | 2,237 |
| September 16, 2025 | 806.4 | 802.7 | 802.7 | 818.3 | 800 | 5,712 |
| September 15, 2025 | 812.85 | 807.6 | 807.6 | 812.85 | 801 | 2,080 |
| September 12, 2025 | 805 | 803.25 | 803.25 | 809.9 | 800 | 1,527 |
| September 11, 2025 | 807.05 | 805.2 | 805.2 | 814.9 | 803 | 3,467 |
| September 10, 2025 | 802.2 | 803.8 | 803.8 | 806.8 | 800 | 1,961 |
| September 09, 2025 | 804.8 | 798.35 | 798.35 | 806.95 | 795 | 1,036 |
| September 08, 2025 | 812.7 | 799.75 | 799.75 | 818.95 | 797.1 | 2,246 |
| September 05, 2025 | 799.6 | 800.7 | 800.7 | 805.55 | 789.95 | 4,193 |
| September 04, 2025 | 807.15 | 799.6 | 799.6 | 811.6 | 795 | 1,606 |
| September 03, 2025 | 812.45 | 801.1 | 801.1 | 815 | 798.2 | 5,854 |
| September 02, 2025 | 820 | 804.75 | 804.75 | 820 | 801 | 2,615 |
| September 01, 2025 | 801.4 | 815.8 | 815.8 | 819 | 801.4 | 2,579 |
| August 29, 2025 | 799.35 | 801.4 | 801.4 | 810.1 | 794 | 1,620 |
| August 28, 2025 | 812.4 | 795.75 | 795.75 | 812.4 | 788.4 | 1,295 |
| August 26, 2025 | 800 | 803.45 | 803.45 | 813.5 | 798.65 | 2,789 |
| August 25, 2025 | 813.95 | 807.2 | 807.2 | 815 | 805.05 | 2,506 |
| August 22, 2025 | 806.6 | 810.3 | 810.3 | 814 | 806.45 | 1,003 |