926.65
+4.7(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 907.1 | 921.95 | 921.95 | 928.75 | 896.35 | 148,701 |
| November 06, 2025 | 962 | 915.35 | 915.35 | 962 | 901.85 | 337,208 |
| November 04, 2025 | 929.95 | 960.7 | 960.7 | 998 | 927.9 | 1.6M |
| November 03, 2025 | 897.4 | 924.2 | 924.2 | 929 | 897.4 | 90,497 |
| October 31, 2025 | 900 | 897.4 | 897.4 | 905.05 | 890.5 | 69,248 |
| October 30, 2025 | 901 | 899.95 | 899.95 | 904.75 | 890.6 | 105,992 |
| October 29, 2025 | 905.9 | 900.8 | 900.8 | 913.75 | 898.85 | 86,965 |
| October 28, 2025 | 915 | 905.6 | 905.6 | 919.25 | 903 | 64,679 |
| October 27, 2025 | 934.6 | 914.9 | 914.9 | 934.6 | 912 | 97,588 |
| October 24, 2025 | 921.8 | 924.6 | 924.6 | 935 | 909.5 | 124,988 |
| October 23, 2025 | 935.05 | 921.55 | 921.55 | 938.15 | 918 | 59,977 |
| October 21, 2025 | 932 | 932.8 | 932.8 | 937.75 | 930.2 | 2,859 |
| October 20, 2025 | 940.25 | 932 | 932 | 950.25 | 927.65 | 35,968 |
| October 17, 2025 | 933.4 | 938.6 | 938.6 | 950.2 | 930.8 | 50,579 |
| October 16, 2025 | 916 | 933.4 | 933.4 | 940 | 913.35 | 66,923 |
| October 15, 2025 | 915.9 | 917.65 | 917.65 | 927 | 910.6 | 32,950 |
| October 14, 2025 | 943.7 | 915.9 | 915.9 | 952.2 | 910.15 | 88,703 |
| October 13, 2025 | 942 | 943.7 | 943.7 | 950 | 939 | 36,056 |
| October 10, 2025 | 928.1 | 948.35 | 948.35 | 951 | 928.05 | 54,911 |
| October 09, 2025 | 930.2 | 929.95 | 929.95 | 936.9 | 926.05 | 48,490 |
| October 08, 2025 | 916.45 | 930.65 | 930.65 | 939 | 915 | 92,156 |
| October 07, 2025 | 907 | 916.7 | 916.7 | 922.65 | 906.95 | 97,141 |
| October 06, 2025 | 910 | 906.35 | 906.35 | 922 | 904.05 | 67,670 |
| October 03, 2025 | 909 | 910.4 | 910.4 | 921.9 | 905.7 | 46,450 |
| October 01, 2025 | 901.35 | 904.3 | 904.3 | 912.05 | 895.75 | 39,363 |
| September 30, 2025 | 896 | 901.35 | 901.35 | 906 | 890.9 | 296,849 |
| September 29, 2025 | 905 | 893.65 | 893.65 | 931.85 | 885.6 | 309,430 |
| September 26, 2025 | 912.7 | 909.9 | 909.9 | 917.7 | 885 | 162,629 |
| September 25, 2025 | 920.2 | 921.9 | 921.9 | 937.5 | 915 | 65,174 |
| September 24, 2025 | 940.05 | 920.2 | 920.2 | 942.2 | 915.3 | 107,656 |
| September 23, 2025 | 944 | 940.05 | 940.05 | 954.65 | 938.1 | 27,542 |
| September 22, 2025 | 951.5 | 950 | 950 | 965 | 944.8 | 45,282 |
| September 19, 2025 | 965 | 959 | 959 | 967.15 | 943.2 | 109,710 |
| September 18, 2025 | 975.1 | 957.35 | 957.35 | 980 | 952.3 | 136,654 |
| September 17, 2025 | 967 | 978.1 | 978.1 | 984.8 | 963 | 106,592 |
| September 16, 2025 | 970.45 | 971.1 | 971.1 | 982 | 960.1 | 103,389 |
| September 15, 2025 | 949.5 | 970.1 | 970.1 | 979 | 947.5 | 323,398 |
| September 12, 2025 | 946 | 946.5 | 946.5 | 961.05 | 935.1 | 132,084 |
| September 11, 2025 | 950.2 | 947.15 | 947.15 | 960.5 | 941.1 | 105,957 |
| September 10, 2025 | 945.95 | 951.95 | 951.95 | 968 | 935 | 146,685 |
| September 09, 2025 | 941.9 | 937.75 | 937.75 | 950 | 934.1 | 73,236 |
| September 08, 2025 | 946.5 | 947.3 | 947.3 | 958.2 | 937.55 | 48,747 |
| September 05, 2025 | 959.3 | 946.5 | 946.5 | 967.25 | 943.15 | 26,976 |
| September 04, 2025 | 960 | 960.1 | 960.1 | 968.45 | 950.75 | 164,662 |
| September 03, 2025 | 943.95 | 955.75 | 955.75 | 960 | 943.05 | 51,440 |
| September 02, 2025 | 942.7 | 943.95 | 943.95 | 956.4 | 931.9 | 46,736 |
| September 01, 2025 | 931 | 942.7 | 942.7 | 950 | 926 | 45,835 |
| August 29, 2025 | 931.1 | 936.95 | 936.95 | 947.65 | 929.45 | 67,309 |
| August 28, 2025 | 944.9 | 935.4 | 935.4 | 945.85 | 920 | 270,719 |
| August 26, 2025 | 970 | 936.5 | 936.5 | 973.75 | 930.35 | 62,166 |
| August 25, 2025 | 974.9 | 978.05 | 978.05 | 986 | 969.05 | 33,219 |
| August 22, 2025 | 962.1 | 974.6 | 974.6 | 983 | 956.05 | 29,523 |
| August 21, 2025 | 982 | 967.9 | 967.9 | 985.3 | 965.25 | 34,188 |
| August 20, 2025 | 1,002 | 982.25 | 982.25 | 1,002 | 978 | 38,827 |
| August 19, 2025 | 965.1 | 992.95 | 992.95 | 999 | 965.1 | 138,453 |
| August 18, 2025 | 974 | 971.7 | 971.7 | 986 | 962.15 | 76,775 |
| August 14, 2025 | 943.05 | 956.95 | 956.95 | 979 | 941.6 | 201,676 |
| August 13, 2025 | 945 | 942.75 | 942.75 | 953.9 | 940 | 25,900 |
| August 12, 2025 | 945.05 | 947.5 | 947.5 | 955 | 940.2 | 31,337 |
| August 11, 2025 | 935 | 949.5 | 949.5 | 959.95 | 922.55 | 45,789 |