778.20
-11.05(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 794 | 778.2 | 778.2 | 794 | 773.85 | 86,745 |
| October 17, 2025 | 786 | 789.25 | 789.25 | 802.9 | 785 | 100,763 |
| October 16, 2025 | 798 | 791.8 | 791.8 | 805.9 | 790 | 67,509 |
| October 15, 2025 | 785 | 796.55 | 796.55 | 812.35 | 783.55 | 145,097 |
| October 14, 2025 | 806.3 | 784.35 | 784.35 | 810 | 779.75 | 82,861 |
| October 13, 2025 | 815.05 | 805.4 | 805.4 | 817.45 | 797 | 66,742 |
| October 10, 2025 | 810 | 810.95 | 810.95 | 831.6 | 803 | 212,957 |
| October 09, 2025 | 815.8 | 808.95 | 808.95 | 822 | 804.4 | 68,864 |
| October 08, 2025 | 803 | 815.75 | 815.75 | 834 | 800 | 289,954 |
| October 07, 2025 | 804 | 802.65 | 802.65 | 814 | 793.05 | 74,148 |
| October 06, 2025 | 814 | 801.45 | 801.45 | 817.15 | 797 | 63,983 |
| October 03, 2025 | 800 | 813.2 | 813.2 | 828 | 790.75 | 201,846 |
| October 01, 2025 | 783.05 | 798.65 | 798.65 | 807.5 | 780.75 | 90,832 |
| September 30, 2025 | 810 | 781.35 | 781.35 | 810.7 | 777.15 | 127,843 |
| September 29, 2025 | 809.9 | 807.85 | 807.85 | 822 | 800.15 | 73,136 |
| September 26, 2025 | 834 | 809.25 | 809.25 | 834 | 802.1 | 94,800 |
| September 25, 2025 | 851 | 834.25 | 834.25 | 851 | 830 | 149,265 |
| September 24, 2025 | 855 | 851.25 | 851.25 | 878.8 | 845.9 | 433,509 |
| September 23, 2025 | 780 | 857.65 | 857.65 | 898.7 | 780 | 5.26M |
| September 22, 2025 | 775 | 778.05 | 778.05 | 782.45 | 772.6 | 35,975 |
| September 19, 2025 | 782.95 | 778.5 | 778.5 | 783 | 774.5 | 49,190 |
| September 18, 2025 | 784.95 | 779.3 | 779.3 | 792 | 773.1 | 59,242 |
| September 17, 2025 | 800.95 | 780.95 | 780.95 | 810.45 | 777.95 | 85,046 |
| September 16, 2025 | 804 | 797.4 | 797.4 | 807 | 795 | 55,205 |
| September 15, 2025 | 800.35 | 800.5 | 800.5 | 810 | 798.75 | 58,179 |
| September 12, 2025 | 805.95 | 806.6 | 806.6 | 810.95 | 803 | 46,274 |
| September 11, 2025 | 801.15 | 802.35 | 802.35 | 824.95 | 796.5 | 112,054 |
| September 10, 2025 | 804.7 | 801.3 | 801.3 | 812 | 793.8 | 64,993 |
| September 09, 2025 | 795.25 | 801.75 | 801.75 | 812.9 | 795.25 | 70,658 |
| September 08, 2025 | 805 | 795.15 | 795.15 | 823.8 | 792.25 | 86,666 |
| September 05, 2025 | 816.8 | 804.45 | 804.45 | 819.7 | 801 | 55,295 |
| September 04, 2025 | 832.2 | 813.95 | 813.95 | 840 | 810.6 | 131,626 |
| September 03, 2025 | 813.4 | 829.8 | 829.8 | 848.8 | 813.4 | 196,452 |
| September 02, 2025 | 815.1 | 814.2 | 814.2 | 829.6 | 804.8 | 193,661 |
| September 01, 2025 | 809.4 | 812.3 | 812.3 | 819.4 | 799 | 72,228 |
| August 29, 2025 | 833.2 | 805.2 | 805.2 | 833.2 | 802.15 | 103,285 |
| August 28, 2025 | 833.65 | 824.95 | 824.95 | 840.5 | 818.1 | 77,266 |
| August 26, 2025 | 827 | 833.65 | 833.65 | 869 | 812 | 459,183 |
| August 25, 2025 | 820 | 829.2 | 829.2 | 850 | 810.8 | 235,572 |
| August 22, 2025 | 811 | 817.9 | 817.9 | 847.35 | 810.15 | 414,360 |
| August 21, 2025 | 733.9 | 831.25 | 831.25 | 878.1 | 728.65 | 3.27M |
| August 20, 2025 | 735.55 | 731.75 | 731.75 | 742.45 | 730 | 42,550 |
| August 19, 2025 | 726.5 | 735.25 | 735.25 | 750 | 723 | 42,549 |
| August 18, 2025 | 720 | 726.2 | 726.2 | 738 | 714.05 | 48,755 |
| August 14, 2025 | 720.25 | 708.55 | 708.55 | 722 | 705 | 26,731 |
| August 13, 2025 | 715 | 720.7 | 720.7 | 724.95 | 711.55 | 37,060 |
| August 12, 2025 | 718.9 | 710.05 | 710.05 | 725.45 | 708 | 36,478 |
| August 11, 2025 | 720 | 718.65 | 718.65 | 722.9 | 708.8 | 41,117 |
| August 08, 2025 | 727 | 715.6 | 715.6 | 735.6 | 714.05 | 37,428 |
| August 07, 2025 | 734.65 | 731.45 | 731.45 | 739.8 | 718 | 42,217 |
| August 06, 2025 | 752.9 | 734.6 | 734.6 | 752.9 | 731 | 20,942 |
| August 05, 2025 | 753.45 | 746.15 | 746.15 | 761.9 | 742 | 21,931 |
| August 04, 2025 | 727.85 | 752.05 | 752.05 | 758.4 | 722.5 | 71,738 |
| August 01, 2025 | 752.9 | 722.05 | 722.05 | 758.5 | 718 | 44,196 |
| July 31, 2025 | 735 | 749.15 | 749.15 | 769 | 725 | 55,037 |
| July 30, 2025 | 748.7 | 744.8 | 744.8 | 753.95 | 741 | 30,329 |
| July 29, 2025 | 732 | 745.6 | 745.6 | 749.05 | 731.8 | 52,842 |
| July 28, 2025 | 767.05 | 733.45 | 733.45 | 772.25 | 727.9 | 88,261 |
| July 25, 2025 | 788.9 | 766.3 | 766.3 | 788.9 | 761 | 55,215 |
| July 24, 2025 | 800.05 | 790.3 | 790.3 | 802.05 | 787 | 38,063 |