902.05
+14.45(+1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 860 | 902.05 | 902.05 | 917.85 | 860 | 77,521 |
| November 19, 2025 | 900 | 887.6 | 887.6 | 909.9 | 881 | 10,268 |
| November 18, 2025 | 885 | 900.55 | 900.55 | 903.85 | 877.1 | 11,649 |
| November 17, 2025 | 870 | 894.6 | 894.6 | 896 | 860 | 8,737 |
| November 14, 2025 | 872.4 | 879.6 | 879.6 | 888.4 | 868.15 | 10,577 |
| November 13, 2025 | 888.95 | 880.4 | 880.4 | 903.8 | 872 | 6,032 |
| November 12, 2025 | 883.9 | 889.15 | 889.15 | 905.05 | 878.5 | 19,209 |
| November 11, 2025 | 870 | 891.9 | 891.9 | 916.6 | 840.6 | 36,316 |
| November 10, 2025 | 900 | 870 | 870 | 913.35 | 862.2 | 27,267 |
| November 07, 2025 | 927.6 | 906.1 | 906.1 | 927.6 | 900 | 19,582 |
| November 06, 2025 | 966 | 936.1 | 936.1 | 966.55 | 931.1 | 16,637 |
| November 04, 2025 | 970.05 | 966.55 | 966.55 | 988 | 955 | 35,436 |
| November 03, 2025 | 928 | 963.8 | 963.8 | 975 | 901.5 | 43,149 |
| October 31, 2025 | 954 | 928.7 | 928.7 | 960.4 | 916 | 19,355 |
| October 30, 2025 | 924.95 | 949.25 | 949.25 | 968.05 | 917.2 | 57,849 |
| October 29, 2025 | 946 | 925.6 | 925.6 | 946.9 | 905.35 | 67,644 |
| October 28, 2025 | 964.95 | 944.05 | 944.05 | 975 | 940.2 | 163,435 |
| October 27, 2025 | 898.95 | 984.1 | 984.1 | 1,022 | 889 | 2.65M |
| October 24, 2025 | 855 | 873.8 | 873.8 | 882 | 855 | 8,301 |
| October 23, 2025 | 860.8 | 855.15 | 855.15 | 873 | 850 | 5,055 |
| October 21, 2025 | 862.8 | 866.45 | 866.45 | 872 | 854.75 | 2,862 |
| October 20, 2025 | 855.6 | 854.75 | 854.75 | 857.6 | 842 | 1,601 |
| October 17, 2025 | 863.65 | 851.15 | 851.15 | 864.95 | 847.6 | 2,848 |
| October 16, 2025 | 848.35 | 859.85 | 859.85 | 865.1 | 847.4 | 5,305 |
| October 15, 2025 | 846.05 | 850.25 | 850.25 | 854 | 842.5 | 3,498 |
| October 14, 2025 | 846.3 | 848.6 | 848.6 | 896 | 833 | 6,043 |
| October 13, 2025 | 850.1 | 841.85 | 841.85 | 852.9 | 840 | 3,346 |
| October 10, 2025 | 861.3 | 853.2 | 853.2 | 871 | 843.1 | 5,428 |
| October 09, 2025 | 860.4 | 861.3 | 861.3 | 867.4 | 851 | 3,242 |
| October 08, 2025 | 842.8 | 859.95 | 859.95 | 872.3 | 842.8 | 4,991 |
| October 07, 2025 | 851.4 | 848.35 | 848.35 | 858.25 | 842.5 | 5,888 |
| October 06, 2025 | 871.6 | 853.85 | 853.85 | 871.6 | 850.5 | 5,217 |
| October 03, 2025 | 850 | 860.45 | 860.45 | 865 | 839.85 | 5,745 |
| October 01, 2025 | 834.95 | 843.55 | 843.55 | 857.6 | 822.75 | 13,811 |
| September 30, 2025 | 845.3 | 832.45 | 832.45 | 851.4 | 823.75 | 7,656 |
| September 29, 2025 | 832 | 841.95 | 841.95 | 857.2 | 832 | 5,670 |
| September 26, 2025 | 873.7 | 852.75 | 852.75 | 873.7 | 841 | 6,902 |
| September 25, 2025 | 889.1 | 881.5 | 881.5 | 891.1 | 872.85 | 5,801 |
| September 24, 2025 | 910.9 | 884.45 | 884.45 | 922.05 | 876.5 | 9,284 |
| September 23, 2025 | 872.5 | 918.9 | 918.9 | 935 | 860.8 | 33,156 |
| September 22, 2025 | 853.8 | 867.9 | 867.9 | 873.8 | 844.8 | 20,715 |
| September 19, 2025 | 859.35 | 849 | 849 | 860 | 840.45 | 11,049 |
| September 18, 2025 | 867.35 | 857 | 857 | 880.1 | 854 | 10,291 |
| September 17, 2025 | 866.65 | 867.35 | 867.35 | 882.15 | 855.1 | 14,840 |
| September 16, 2025 | 875.85 | 865.85 | 865.85 | 878.05 | 860.3 | 5,461 |
| September 15, 2025 | 872 | 867.2 | 867.2 | 882.65 | 861.05 | 8,666 |
| September 12, 2025 | 823.3 | 871.9 | 871.9 | 895.1 | 823.3 | 40,462 |
| September 11, 2025 | 842 | 830.9 | 830.9 | 843.65 | 822 | 14,296 |
| September 10, 2025 | 847.4 | 840.95 | 840.95 | 859.85 | 832.65 | 8,088 |
| September 09, 2025 | 845.1 | 843 | 843 | 848 | 834.7 | 3,681 |
| September 08, 2025 | 839.05 | 834.5 | 834.5 | 852.35 | 826.05 | 7,040 |
| September 05, 2025 | 832 | 839.65 | 839.65 | 841 | 825 | 3,738 |
| September 04, 2025 | 846 | 831.8 | 831.8 | 864.9 | 825.5 | 7,403 |
| September 03, 2025 | 848.05 | 844.85 | 844.85 | 860.6 | 843.5 | 4,173 |
| September 02, 2025 | 843.6 | 850 | 850 | 859.8 | 834.9 | 4,241 |
| September 01, 2025 | 849.45 | 839.2 | 839.2 | 853.25 | 835.55 | 4,719 |
| August 29, 2025 | 840.4 | 845.45 | 845.45 | 854.4 | 839.05 | 3,056 |
| August 28, 2025 | 838.7 | 840.85 | 840.85 | 850 | 830 | 4,578 |
| August 26, 2025 | 839.5 | 838.9 | 838.9 | 851.15 | 832 | 3,938 |
| August 25, 2025 | 854.7 | 847.25 | 847.25 | 869.9 | 842 | 9,889 |