801.55
+2.95(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 792 | 798.6 | 798.6 | 831.9 | 765.5 | 2.38M |
| November 06, 2025 | 850 | 794.35 | 794.35 | 854.3 | 777.6 | 6.19M |
| November 04, 2025 | 736.8 | 820.2 | 820.2 | 835 | 716.55 | 12.96M |
| November 03, 2025 | 711.75 | 733.25 | 733.25 | 735.1 | 710 | 416,989 |
| October 31, 2025 | 710.95 | 709.5 | 709.5 | 725.9 | 701 | 161,357 |
| October 30, 2025 | 720.65 | 712.95 | 712.95 | 727.4 | 710 | 137,719 |
| October 29, 2025 | 721.6 | 720.65 | 720.65 | 724.35 | 713 | 121,288 |
| October 28, 2025 | 723.65 | 721.6 | 721.6 | 733.95 | 715.9 | 267,808 |
| October 27, 2025 | 718.7 | 720.1 | 720.1 | 730.55 | 718.7 | 131,181 |
| October 24, 2025 | 730.35 | 717.5 | 717.5 | 731.65 | 715.65 | 146,289 |
| October 23, 2025 | 745.7 | 724.95 | 724.95 | 750 | 721 | 201,523 |
| October 21, 2025 | 725 | 741.75 | 741.75 | 745 | 725 | 95,075 |
| October 20, 2025 | 725 | 725.6 | 725.6 | 736 | 721.15 | 259,199 |
| October 17, 2025 | 738.45 | 727.45 | 727.45 | 739.9 | 722 | 404,012 |
| October 16, 2025 | 746.05 | 743.4 | 743.4 | 762.75 | 735.35 | 383,682 |
| October 15, 2025 | 741 | 744.55 | 744.55 | 753.35 | 728.2 | 468,923 |
| October 14, 2025 | 794.6 | 741.65 | 741.65 | 797.85 | 735.5 | 684,793 |
| October 13, 2025 | 800 | 788.85 | 788.85 | 808.45 | 782.1 | 314,791 |
| October 10, 2025 | 807.05 | 803.95 | 803.95 | 820.45 | 790 | 409,736 |
| October 09, 2025 | 817.25 | 806.15 | 806.15 | 829.95 | 803 | 490,501 |
| October 08, 2025 | 796.2 | 817.7 | 817.7 | 832.3 | 793.35 | 1.15M |
| October 07, 2025 | 875 | 795.65 | 795.65 | 875 | 782.6 | 3.47M |
| October 06, 2025 | 855.5 | 875.05 | 875.05 | 879.8 | 845.95 | 1.27M |
| October 03, 2025 | 864 | 847.95 | 847.95 | 869.55 | 835.55 | 690,175 |
| October 01, 2025 | 830 | 859.85 | 859.85 | 872 | 829.95 | 1.13M |
| September 30, 2025 | 859.35 | 830.4 | 830.4 | 862.95 | 818.4 | 643,467 |
| September 29, 2025 | 834 | 860.55 | 860.55 | 874.95 | 826.5 | 1.36M |
| September 26, 2025 | 827.05 | 829.4 | 829.4 | 875 | 818.2 | 2.25M |
| September 25, 2025 | 826.15 | 829.15 | 829.15 | 838 | 816.2 | 588,350 |
| September 24, 2025 | 814.95 | 826.15 | 826.15 | 865 | 807 | 2.84M |
| September 23, 2025 | 816 | 815.1 | 815.1 | 838 | 808.1 | 702,227 |
| September 22, 2025 | 830 | 823.75 | 823.75 | 839.8 | 807 | 1.26M |
| September 19, 2025 | 802.25 | 835.6 | 835.6 | 846.5 | 793 | 5.4M |
| September 18, 2025 | 749 | 802.25 | 802.25 | 827.8 | 736 | 14.79M |
| September 17, 2025 | 695 | 743.75 | 743.75 | 749 | 694.25 | 4.55M |
| September 16, 2025 | 698.7 | 690.35 | 690.35 | 703.8 | 675.6 | 1.34M |
| September 15, 2025 | 619 | 697.45 | 697.45 | 721 | 619 | 10.67M |
| September 12, 2025 | 619.9 | 618.1 | 618.1 | 628 | 614.85 | 123,085 |
| September 11, 2025 | 618.1 | 619.05 | 619.05 | 641.85 | 608.5 | 371,340 |
| September 10, 2025 | 621.45 | 620.2 | 620.2 | 630 | 612.95 | 125,115 |
| September 09, 2025 | 635 | 620.55 | 620.55 | 635 | 618.35 | 147,597 |
| September 08, 2025 | 608.7 | 632.25 | 632.25 | 637.2 | 602.05 | 289,749 |
| September 05, 2025 | 606.8 | 608.7 | 608.7 | 620 | 605 | 158,666 |
| September 04, 2025 | 640 | 608.15 | 608.15 | 640.9 | 607 | 258,569 |
| September 03, 2025 | 595.3 | 630.85 | 630.85 | 642.6 | 589.15 | 751,928 |
| September 02, 2025 | 590.1 | 595.65 | 595.65 | 606.6 | 582 | 199,942 |
| September 01, 2025 | 576.9 | 590.7 | 590.7 | 595 | 570 | 143,564 |
| August 29, 2025 | 591 | 576.55 | 576.55 | 593 | 574.5 | 174,055 |
| August 28, 2025 | 583 | 587.4 | 587.4 | 615.9 | 582.9 | 613,968 |
| August 26, 2025 | 583.3 | 583.2 | 583.2 | 589.15 | 570 | 189,499 |
| August 25, 2025 | 580.65 | 589.2 | 589.2 | 597.4 | 578.8 | 182,896 |
| August 22, 2025 | 580 | 580.65 | 580.65 | 586.2 | 578.5 | 105,136 |
| August 21, 2025 | 593 | 583.1 | 583.1 | 593.7 | 580.3 | 107,310 |
| August 20, 2025 | 590 | 590.75 | 590.75 | 598.5 | 582.9 | 235,559 |
| August 19, 2025 | 560 | 585.75 | 585.75 | 588.3 | 551.1 | 512,635 |
| August 18, 2025 | 545 | 556 | 556 | 558.7 | 537.85 | 268,465 |
| August 14, 2025 | 554.5 | 536.9 | 536.9 | 554.5 | 531 | 168,549 |
| August 13, 2025 | 541.75 | 541.1 | 541.1 | 550.9 | 532.55 | 474,061 |
| August 12, 2025 | 601.9 | 540 | 540 | 604.4 | 535.55 | 805,342 |
| August 11, 2025 | 590 | 601.35 | 601.35 | 617.95 | 580.3 | 880,278 |