1,070.15
+4.35(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,060 | 1,070.15 | 1,070.15 | 1,076.45 | 1,058 | 407,718 |
| October 16, 2025 | 1,060.1 | 1,065.8 | 1,065.8 | 1,081.5 | 1,059 | 1.61M |
| October 15, 2025 | 1,030.75 | 1,059.65 | 1,059.65 | 1,062 | 1,018.6 | 422,354 |
| October 14, 2025 | 1,040 | 1,018.6 | 1,018.6 | 1,042.6 | 1,011.35 | 269,380 |
| October 13, 2025 | 1,028 | 1,037.25 | 1,037.25 | 1,039.6 | 1,022 | 146,102 |
| October 10, 2025 | 1,020 | 1,023.7 | 1,023.7 | 1,027.5 | 1,017 | 187,024 |
| October 09, 2025 | 1,024.75 | 1,024.2 | 1,024.2 | 1,029 | 1,014.9 | 606,000 |
| October 08, 2025 | 1,015 | 1,023 | 1,023 | 1,027.95 | 1,014 | 358,608 |
| October 07, 2025 | 1,007.55 | 1,017.8 | 1,017.8 | 1,029.5 | 1,007.55 | 830,860 |
| October 06, 2025 | 990.5 | 1,008.9 | 1,008.9 | 1,023 | 990.5 | 276,963 |
| October 03, 2025 | 979 | 989.65 | 989.65 | 992 | 972.35 | 105,157 |
| October 01, 2025 | 992.15 | 987.6 | 987.6 | 999.55 | 978 | 666,037 |
| September 30, 2025 | 991.1 | 998.6 | 998.6 | 1,002.2 | 990.05 | 127,760 |
| September 29, 2025 | 992 | 991.1 | 991.1 | 997.45 | 981.05 | 156,256 |
| September 26, 2025 | 1,011.95 | 985 | 985 | 1,011.95 | 981 | 270,072 |
| September 25, 2025 | 1,023 | 1,012.85 | 1,012.85 | 1,031 | 1,007.55 | 687,070 |
| September 24, 2025 | 1,025.4 | 1,029.9 | 1,029.9 | 1,035.95 | 1,020.4 | 693,672 |
| September 23, 2025 | 1,005.95 | 1,025.65 | 1,025.65 | 1,028.6 | 1,003.3 | 429,989 |
| September 22, 2025 | 986.55 | 1,006 | 1,006 | 1,010.95 | 986.55 | 497,334 |
| September 19, 2025 | 992 | 993 | 993 | 996 | 988.35 | 380,742 |
| September 18, 2025 | 1,009.95 | 998.15 | 998.15 | 1,009.95 | 990.4 | 480,162 |
| September 17, 2025 | 1,007.2 | 1,006.5 | 1,006.5 | 1,011.4 | 1,000.7 | 486,212 |
| September 16, 2025 | 1,009.95 | 1,003.05 | 1,003.05 | 1,015.1 | 1,000 | 416,270 |
| September 15, 2025 | 999 | 1,010.05 | 1,010.05 | 1,025.75 | 998.95 | 340,022 |
| September 12, 2025 | 976.05 | 1,003.2 | 1,003.2 | 1,004.6 | 970.8 | 451,016 |
| September 11, 2025 | 968.05 | 970.15 | 970.15 | 976 | 965.5 | 687,682 |
| September 10, 2025 | 953.95 | 968.05 | 968.05 | 969.5 | 947.7 | 279,991 |
| September 09, 2025 | 944.25 | 948.1 | 948.1 | 949.45 | 940.35 | 108,863 |
| September 08, 2025 | 935.1 | 944.25 | 944.25 | 949.6 | 935.1 | 230,941 |
| September 05, 2025 | 940.85 | 937.65 | 937.65 | 941.75 | 932.15 | 376,514 |
| September 04, 2025 | 915 | 934.85 | 934.85 | 948.2 | 912.9 | 1.99M |
| September 03, 2025 | 896.85 | 894.9 | 894.9 | 897.5 | 880.05 | 124,958 |
| September 02, 2025 | 897 | 890.45 | 890.45 | 899.5 | 886.5 | 141,332 |
| September 01, 2025 | 877.8 | 889.05 | 889.05 | 894.7 | 877.8 | 110,058 |
| August 29, 2025 | 870 | 880.95 | 880.95 | 887.95 | 870 | 205,677 |
| August 28, 2025 | 870.2 | 877.05 | 877.05 | 884.8 | 870 | 254,874 |
| August 26, 2025 | 901.6 | 876.5 | 876.5 | 901.6 | 873.3 | 595,684 |
| August 25, 2025 | 902.95 | 900.5 | 900.5 | 908 | 898.4 | 582,978 |
| August 22, 2025 | 895.7 | 894.65 | 894.65 | 903.9 | 891.55 | 411,977 |
| August 21, 2025 | 887.75 | 895.7 | 895.7 | 901.3 | 884 | 206,716 |
| August 20, 2025 | 899.1 | 887.7 | 887.7 | 902.35 | 886.2 | 250,220 |
| August 19, 2025 | 905.1 | 902.5 | 902.5 | 910.1 | 890.5 | 174,893 |
| August 18, 2025 | 875.05 | 905.1 | 905.1 | 919.15 | 875.05 | 1.22M |
| August 14, 2025 | 860 | 861.8 | 861.8 | 866.95 | 855.3 | 170,383 |
| August 13, 2025 | 856.65 | 860.45 | 860.45 | 863.75 | 848.65 | 311,401 |
| August 12, 2025 | 878 | 852.9 | 852.9 | 884.4 | 852 | 346,337 |
| August 11, 2025 | 876.2 | 878.1 | 878.1 | 885 | 873 | 198,560 |
| August 08, 2025 | 875.05 | 877.25 | 877.25 | 888 | 875.05 | 155,513 |
| August 07, 2025 | 871.85 | 878.8 | 878.8 | 882.4 | 867 | 137,553 |
| August 06, 2025 | 889.95 | 876.55 | 876.55 | 895.5 | 874.85 | 96,878 |
| August 05, 2025 | 888.45 | 891.45 | 891.45 | 893.5 | 882.5 | 232,083 |
| August 04, 2025 | 873.05 | 885.35 | 885.35 | 886.45 | 873.05 | 225,097 |
| August 01, 2025 | 880.85 | 876.95 | 876.95 | 895.6 | 872.55 | 285,185 |
| July 31, 2025 | 866.35 | 880.75 | 880.75 | 887.8 | 866.35 | 227,623 |
| July 30, 2025 | 887.05 | 885 | 885 | 892.55 | 875 | 297,164 |
| July 29, 2025 | 877 | 886.7 | 886.7 | 893.85 | 873.05 | 1.15M |
| July 28, 2025 | 910 | 880.4 | 880.4 | 913.95 | 879.25 | 374,690 |
| July 25, 2025 | 908 | 912.9 | 912.9 | 924.9 | 897.65 | 1M |
| July 24, 2025 | 968.4 | 959 | 959 | 969.9 | 954 | 198,885 |
| July 23, 2025 | 952.95 | 968.2 | 968.2 | 970.55 | 952.95 | 472,251 |