971.15
+1.6(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 970 | 971.15 | 971.15 | 985.6 | 961.3 | 143,031 |
| November 12, 2025 | 965 | 969.55 | 969.55 | 980.8 | 958.5 | 173,574 |
| November 11, 2025 | 941.4 | 967.85 | 967.85 | 970 | 939 | 219,092 |
| November 10, 2025 | 925 | 946.1 | 946.1 | 949 | 923.25 | 98,879 |
| November 07, 2025 | 914.95 | 934.8 | 934.8 | 943.45 | 900 | 134,806 |
| November 06, 2025 | 915.5 | 921 | 921 | 928 | 876.5 | 788,812 |
| November 04, 2025 | 932 | 956.75 | 956.75 | 960.5 | 926.45 | 368,252 |
| November 03, 2025 | 927.5 | 929.75 | 929.75 | 938 | 919 | 116,127 |
| October 31, 2025 | 943.95 | 922.9 | 922.9 | 950 | 910.1 | 115,824 |
| October 30, 2025 | 939.75 | 939.7 | 939.7 | 944.9 | 930.05 | 101,882 |
| October 29, 2025 | 938 | 944.5 | 944.5 | 948 | 927.55 | 45,592 |
| October 28, 2025 | 955 | 933.15 | 933.15 | 959.7 | 930 | 83,052 |
| October 27, 2025 | 950 | 953.45 | 953.45 | 956 | 935.2 | 210,679 |
| October 24, 2025 | 935.15 | 944.7 | 944.7 | 950 | 925.1 | 154,922 |
| October 23, 2025 | 934 | 935.15 | 935.15 | 942.9 | 924 | 91,817 |
| October 21, 2025 | 929.95 | 938.9 | 938.9 | 945 | 929 | 28,365 |
| October 20, 2025 | 940 | 926.6 | 926.6 | 943 | 923.85 | 157,952 |
| October 17, 2025 | 913.75 | 941.3 | 941.3 | 947.4 | 909.05 | 441,461 |
| October 16, 2025 | 903.85 | 913.7 | 913.7 | 951 | 899.55 | 1.2M |
| October 15, 2025 | 899.85 | 901.8 | 901.8 | 910.75 | 879.8 | 177,759 |
| October 14, 2025 | 905 | 899.85 | 899.85 | 907.6 | 891.25 | 89,502 |
| October 13, 2025 | 895 | 899.15 | 899.15 | 908 | 879.95 | 189,302 |
| October 10, 2025 | 867.95 | 899.95 | 899.95 | 910.95 | 866.45 | 379,623 |
| October 09, 2025 | 871.9 | 865.5 | 865.5 | 874.6 | 863 | 44,668 |
| October 08, 2025 | 875 | 867.05 | 867.05 | 877.6 | 862 | 45,229 |
| October 07, 2025 | 885.35 | 872.35 | 872.35 | 887.65 | 870 | 61,391 |
| October 06, 2025 | 903.7 | 878.6 | 878.6 | 905.5 | 875.1 | 86,980 |
| October 03, 2025 | 876.2 | 895.6 | 895.6 | 898 | 870 | 173,827 |
| October 01, 2025 | 865.45 | 868.5 | 868.5 | 880 | 856.9 | 207,586 |
| September 30, 2025 | 877.7 | 855.7 | 855.7 | 895 | 840 | 356,907 |
| September 29, 2025 | 895.6 | 875.2 | 875.2 | 904.2 | 865.85 | 369,112 |
| September 26, 2025 | 913.5 | 906.7 | 906.7 | 926.5 | 886.15 | 398,234 |
| September 25, 2025 | 909.5 | 909.65 | 909.65 | 933 | 906.25 | 217,562 |
| September 24, 2025 | 916.25 | 913.5 | 913.5 | 932.8 | 907.8 | 320,075 |
| September 23, 2025 | 884.1 | 916.25 | 916.25 | 920.95 | 882.65 | 484,489 |
| September 22, 2025 | 882.95 | 885.15 | 885.15 | 890.8 | 876.55 | 117,339 |
| September 19, 2025 | 916.05 | 878.6 | 878.6 | 916.05 | 871.1 | 553,300 |
| September 18, 2025 | 901.05 | 916.75 | 916.75 | 922.3 | 898.55 | 407,030 |
| September 17, 2025 | 885 | 901.35 | 901.35 | 905 | 883.25 | 282,292 |
| September 16, 2025 | 904.9 | 887.75 | 887.75 | 906.95 | 876 | 354,849 |
| September 15, 2025 | 865 | 893.8 | 893.8 | 899 | 851 | 605,645 |
| September 12, 2025 | 861.85 | 846.9 | 846.9 | 865.75 | 845.15 | 77,193 |
| September 11, 2025 | 859.95 | 862.15 | 862.15 | 866.45 | 847.1 | 97,059 |
| September 10, 2025 | 876.85 | 859.1 | 859.1 | 885 | 855.35 | 339,708 |
| September 09, 2025 | 834 | 875.7 | 875.7 | 884 | 826.8 | 824,961 |
| September 08, 2025 | 812.9 | 834.25 | 834.25 | 840 | 806.35 | 107,181 |
| September 05, 2025 | 816.85 | 810.25 | 810.25 | 820.4 | 805.55 | 71,476 |
| September 04, 2025 | 840.95 | 815.4 | 815.4 | 849.1 | 810.95 | 108,664 |
| September 03, 2025 | 844.1 | 836.3 | 836.3 | 853.6 | 834.05 | 83,032 |
| September 02, 2025 | 867.85 | 843.65 | 841.65 | 867.85 | 838.3 | 88,304 |
| September 01, 2025 | 838.4 | 858.95 | 856.91 | 870.95 | 838.4 | 560,877 |
| August 29, 2025 | 869.5 | 836.3 | 836.3 | 872.55 | 832.85 | 228,009 |
| August 28, 2025 | 862.3 | 867.85 | 867.85 | 874 | 847.45 | 157,391 |
| August 26, 2025 | 880 | 873.45 | 873.45 | 887.8 | 867.15 | 161,688 |
| August 25, 2025 | 888 | 884.45 | 884.45 | 895.6 | 873.25 | 200,737 |
| August 22, 2025 | 859 | 882.85 | 882.85 | 887.55 | 858.95 | 258,286 |
| August 21, 2025 | 870 | 859.9 | 859.9 | 901 | 855.55 | 764,848 |
| August 20, 2025 | 871.95 | 873.55 | 873.55 | 875.15 | 864.1 | 159,745 |
| August 19, 2025 | 870 | 872.35 | 872.35 | 875.1 | 861.8 | 171,090 |
| August 18, 2025 | 845 | 867.9 | 867.9 | 876.4 | 840 | 365,013 |