845.00
-11.55(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 871.6 | 856.55 | 856.55 | 871.6 | 836.45 | 1,760 |
| November 12, 2025 | 846.25 | 869.8 | 869.8 | 878.9 | 835.4 | 1,112 |
| November 11, 2025 | 845.05 | 856.05 | 856.05 | 863.2 | 838.65 | 3,555 |
| November 10, 2025 | 885 | 836.65 | 836.65 | 885 | 825.2 | 1,284 |
| November 07, 2025 | 870 | 849.5 | 849.5 | 881.95 | 835 | 6,137 |
| November 06, 2025 | 848 | 855.25 | 855.25 | 896 | 843 | 14,145 |
| November 04, 2025 | 847.75 | 850.6 | 850.6 | 875 | 825 | 43,291 |
| November 03, 2025 | 866.5 | 832.25 | 832.25 | 876.5 | 787.8 | 17,010 |
| October 31, 2025 | 847 | 858.25 | 858.25 | 866 | 829.45 | 6,139 |
| October 30, 2025 | 820 | 846.55 | 846.55 | 857.35 | 813.45 | 3,457 |
| October 29, 2025 | 834 | 840.35 | 840.35 | 855 | 794.35 | 6,047 |
| October 28, 2025 | 781.8 | 805.2 | 805.2 | 820 | 777.25 | 15,835 |
| October 27, 2025 | 793.3 | 779.95 | 779.95 | 793.3 | 769.15 | 5,483 |
| October 24, 2025 | 770 | 770.1 | 770.1 | 791.9 | 761.45 | 3,433 |
| October 23, 2025 | 789.9 | 777.2 | 777.2 | 797.15 | 750 | 15,005 |
| October 21, 2025 | 740 | 778.15 | 778.15 | 785 | 740 | 2,226 |
| October 20, 2025 | 755.55 | 742.45 | 742.45 | 787 | 721.05 | 4,617 |
| October 17, 2025 | 780.8 | 755.55 | 755.55 | 780.85 | 740.1 | 442 |
| October 16, 2025 | 780 | 769.25 | 769.25 | 796.05 | 728 | 1,403 |
| October 15, 2025 | 770.55 | 750.9 | 750.9 | 770.55 | 714.05 | 6,887 |
| October 14, 2025 | 770.35 | 748.9 | 748.9 | 777.8 | 736.55 | 6,386 |
| October 13, 2025 | 800 | 770.35 | 770.35 | 813.2 | 760.15 | 3,468 |
| October 10, 2025 | 826.9 | 797.4 | 797.4 | 831 | 782.6 | 2,619 |
| October 09, 2025 | 815 | 821.05 | 821.05 | 831 | 807.2 | 2,353 |
| October 08, 2025 | 797.95 | 825.7 | 825.7 | 845.45 | 766.75 | 7,799 |
| October 07, 2025 | 820 | 797.95 | 797.95 | 823 | 788 | 3,822 |
| October 06, 2025 | 845 | 823 | 823 | 845 | 809 | 1,907 |
| October 03, 2025 | 820 | 836.75 | 836.75 | 851.65 | 812.4 | 9,484 |
| October 01, 2025 | 846.1 | 822.65 | 822.65 | 846.1 | 805 | 3,140 |
| September 30, 2025 | 852.55 | 843.05 | 843.05 | 866.6 | 831.25 | 1,660 |
| September 29, 2025 | 890 | 852.55 | 852.55 | 890 | 851.85 | 1,525 |
| September 26, 2025 | 879.35 | 858.45 | 858.45 | 879.4 | 839.95 | 5,925 |
| September 25, 2025 | 890 | 870 | 870 | 942.7 | 852 | 7,043 |
| September 24, 2025 | 870 | 890 | 890 | 895 | 870 | 8,825 |
| September 23, 2025 | 873 | 871.7 | 871.7 | 878.45 | 870 | 350 |
| September 22, 2025 | 870 | 882.3 | 882.3 | 884.95 | 870 | 1,294 |
| September 19, 2025 | 880 | 873.2 | 873.2 | 880 | 864 | 2,780 |
| September 18, 2025 | 897.35 | 881.8 | 881.8 | 897.35 | 879 | 2,318 |
| September 17, 2025 | 888.8 | 884.1 | 884.1 | 890 | 874.75 | 1,673 |
| September 16, 2025 | 870 | 881.5 | 881.5 | 890 | 870 | 6,149 |
| September 15, 2025 | 897 | 868.6 | 868.6 | 897 | 857.5 | 1,754 |
| September 12, 2025 | 859 | 866.55 | 866.55 | 908 | 841.65 | 10,875 |
| September 11, 2025 | 857.15 | 852.25 | 852.25 | 861.5 | 836 | 1,750 |
| September 10, 2025 | 858.35 | 861.45 | 861.45 | 879 | 853.75 | 1,167 |
| September 09, 2025 | 888.75 | 863 | 863 | 888.75 | 854.25 | 1,163 |
| September 08, 2025 | 856.5 | 875.2 | 875.2 | 879 | 852.2 | 2,012 |
| September 05, 2025 | 848.05 | 853.75 | 853.75 | 871.05 | 832.15 | 3,411 |
| September 04, 2025 | 869.8 | 861.75 | 861.75 | 895 | 835 | 6,498 |
| September 03, 2025 | 844.4 | 844.15 | 844.15 | 887.4 | 825.2 | 3,660 |
| September 02, 2025 | 835 | 837.65 | 837.65 | 845 | 825 | 1,199 |
| September 01, 2025 | 836.95 | 833.25 | 833.25 | 845.55 | 821 | 2,360 |
| August 29, 2025 | 865.05 | 836.95 | 836.95 | 873.4 | 835 | 2,363 |
| August 28, 2025 | 860.15 | 865.05 | 865.05 | 871 | 845.55 | 1,439 |
| August 26, 2025 | 850.4 | 871.05 | 871.05 | 940 | 835.55 | 50,842 |
| August 25, 2025 | 837.95 | 855.4 | 855.4 | 868 | 830 | 2,980 |
| August 22, 2025 | 846.6 | 837.95 | 837.95 | 851.5 | 821 | 3,504 |
| August 21, 2025 | 854.9 | 847.85 | 847.85 | 857.75 | 844 | 1,728 |
| August 20, 2025 | 867.95 | 851.1 | 851.1 | 867.95 | 832 | 1,753 |
| August 19, 2025 | 867.95 | 860 | 860 | 868.5 | 852.05 | 19,458 |
| August 18, 2025 | 911.25 | 865.95 | 865.95 | 911.25 | 850 | 2,013 |