1,025.15
+52.05(+5.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 970 | 1,025.15 | 1,025.15 | 1,034.5 | 953.25 | 5.3M |
| November 06, 2025 | 922 | 973.1 | 973.1 | 1,004 | 922 | 9.8M |
| November 04, 2025 | 881.85 | 887.65 | 887.65 | 896.45 | 874 | 93,266 |
| November 03, 2025 | 867.6 | 877.15 | 877.15 | 888 | 857.6 | 162,044 |
| October 31, 2025 | 859.7 | 859.75 | 859.75 | 869 | 854.6 | 60,867 |
| October 30, 2025 | 869.9 | 855.15 | 855.15 | 869.9 | 852.05 | 39,802 |
| October 29, 2025 | 850.65 | 864.35 | 864.35 | 870 | 846.55 | 69,285 |
| October 28, 2025 | 851 | 850.65 | 850.65 | 860 | 846.6 | 49,170 |
| October 27, 2025 | 839.9 | 850.7 | 850.7 | 853.45 | 839.9 | 47,213 |
| October 24, 2025 | 844.35 | 836.5 | 836.5 | 852 | 832 | 59,045 |
| October 23, 2025 | 848.65 | 844.75 | 844.75 | 850.35 | 839.1 | 84,550 |
| October 21, 2025 | 848.2 | 848.65 | 848.65 | 852.1 | 841.25 | 15,059 |
| October 20, 2025 | 831.8 | 843.85 | 843.85 | 850 | 823.9 | 82,600 |
| October 17, 2025 | 849.9 | 835.25 | 835.25 | 856.9 | 831 | 57,762 |
| October 16, 2025 | 843 | 843.5 | 843.5 | 858 | 836.7 | 122,319 |
| October 15, 2025 | 835.2 | 834 | 834 | 846 | 830.05 | 62,981 |
| October 14, 2025 | 822.5 | 832.95 | 832.95 | 839 | 818.75 | 160,319 |
| October 13, 2025 | 824 | 829.25 | 829.25 | 835 | 816.25 | 110,028 |
| October 10, 2025 | 830.85 | 829.65 | 829.65 | 839.5 | 824.75 | 56,664 |
| October 09, 2025 | 833 | 830.85 | 830.85 | 837.2 | 815.5 | 199,683 |
| October 08, 2025 | 845.05 | 836.5 | 836.5 | 852.95 | 832 | 90,430 |
| October 07, 2025 | 849.15 | 852.25 | 852.25 | 857 | 843.55 | 62,714 |
| October 06, 2025 | 853.05 | 845.5 | 845.5 | 859.5 | 835.05 | 169,231 |
| October 03, 2025 | 862 | 857.85 | 857.85 | 871.35 | 852.05 | 80,585 |
| October 01, 2025 | 847 | 853.65 | 853.65 | 858.5 | 833 | 78,314 |
| September 30, 2025 | 859.7 | 845.25 | 845.25 | 864.8 | 833.45 | 212,115 |
| September 29, 2025 | 889.1 | 857.05 | 857.05 | 891.95 | 850 | 306,997 |
| September 26, 2025 | 898.75 | 889.15 | 889.15 | 900 | 876.2 | 97,036 |
| September 25, 2025 | 919 | 898.2 | 898.2 | 919.9 | 893 | 83,886 |
| September 24, 2025 | 904.2 | 919.3 | 919.3 | 924 | 898.85 | 220,001 |
| September 23, 2025 | 900.15 | 899.85 | 899.85 | 913.95 | 893.55 | 91,298 |
| September 22, 2025 | 886 | 899.3 | 899.3 | 903.9 | 882.05 | 154,766 |
| September 19, 2025 | 882.95 | 886.05 | 886.05 | 897 | 869.75 | 164,541 |
| September 18, 2025 | 906.4 | 879.45 | 879.45 | 906.4 | 866 | 463,041 |
| September 17, 2025 | 916 | 905.85 | 905.85 | 922.8 | 900 | 71,035 |
| September 16, 2025 | 914.5 | 917 | 917 | 928.7 | 900 | 206,385 |
| September 15, 2025 | 887.6 | 903.85 | 903.85 | 910.25 | 885.95 | 63,868 |
| September 12, 2025 | 905 | 887.6 | 887.6 | 916 | 870.55 | 156,883 |
| September 11, 2025 | 925.4 | 902.55 | 902.55 | 930 | 898 | 81,808 |
| September 10, 2025 | 893.75 | 917.5 | 917.5 | 925.4 | 893.75 | 213,975 |
| September 09, 2025 | 902.25 | 895.25 | 895.25 | 911 | 891.2 | 63,662 |
| September 08, 2025 | 913.1 | 902.25 | 902.25 | 918 | 897.55 | 68,737 |
| September 05, 2025 | 924.65 | 918 | 918 | 928.2 | 905.85 | 73,856 |
| September 04, 2025 | 950 | 924.6 | 924.6 | 953.1 | 920.5 | 97,586 |
| September 03, 2025 | 922 | 933.2 | 933.2 | 962 | 917 | 241,252 |
| September 02, 2025 | 910.4 | 923.6 | 923.6 | 925 | 894.4 | 190,351 |
| September 01, 2025 | 876.95 | 904.95 | 904.95 | 911 | 867 | 185,142 |
| August 29, 2025 | 851.95 | 871.5 | 871.5 | 874 | 850.7 | 125,828 |
| August 28, 2025 | 855.15 | 853.8 | 853.8 | 865.45 | 850 | 61,144 |
| August 26, 2025 | 886 | 868.15 | 868.15 | 888.3 | 854.8 | 156,606 |
| August 25, 2025 | 891.3 | 878.2 | 878.2 | 892.4 | 868.05 | 100,646 |
| August 22, 2025 | 903.3 | 884.45 | 884.45 | 903.3 | 870 | 171,332 |
| August 21, 2025 | 901.2 | 903.3 | 903.3 | 911.9 | 887.1 | 135,601 |
| August 20, 2025 | 930 | 901.2 | 901.2 | 930.9 | 894.3 | 139,307 |
| August 19, 2025 | 921.35 | 920.5 | 920.5 | 940 | 905.4 | 845,398 |
| August 18, 2025 | 875.65 | 902.7 | 902.7 | 910.6 | 866.05 | 239,281 |
| August 14, 2025 | 857.85 | 859.05 | 859.05 | 864 | 850.45 | 64,839 |
| August 13, 2025 | 864.6 | 857.85 | 857.85 | 864.6 | 841.1 | 129,573 |
| August 12, 2025 | 866.65 | 863.4 | 863.4 | 874.65 | 857 | 73,423 |
| August 11, 2025 | 870 | 866.65 | 866.65 | 873.95 | 847.2 | 247,719 |