915.85
-13.3(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 925 | 915.85 | 915.85 | 925.55 | 907 | 265,438 |
| November 06, 2025 | 959.9 | 929.15 | 929.15 | 959.9 | 910.2 | 494,236 |
| November 04, 2025 | 964.9 | 962.15 | 962.15 | 970.05 | 950.25 | 307,616 |
| November 03, 2025 | 946 | 958.2 | 958.2 | 970 | 946 | 91,856 |
| October 31, 2025 | 970.6 | 949.75 | 949.75 | 977.7 | 939.85 | 148,598 |
| October 30, 2025 | 955 | 965.55 | 965.55 | 967.7 | 948.65 | 81,512 |
| October 29, 2025 | 938 | 950.75 | 950.75 | 954.1 | 927.7 | 102,269 |
| October 28, 2025 | 945.4 | 930.45 | 930.45 | 946.55 | 923 | 132,585 |
| October 27, 2025 | 937 | 945.4 | 945.4 | 950 | 933.55 | 65,704 |
| October 24, 2025 | 953.4 | 941.25 | 941.25 | 957.9 | 935.15 | 73,807 |
| October 23, 2025 | 948.95 | 949.6 | 949.6 | 957.2 | 932.45 | 370,268 |
| October 21, 2025 | 958 | 948.35 | 948.35 | 968.7 | 941.3 | 54,655 |
| October 20, 2025 | 976 | 952.7 | 952.7 | 979.8 | 945.9 | 135,983 |
| October 17, 2025 | 970 | 976 | 976 | 989 | 962 | 238,391 |
| October 16, 2025 | 945 | 969.9 | 969.9 | 973 | 943.05 | 261,035 |
| October 15, 2025 | 910.4 | 935.75 | 935.75 | 939.7 | 905 | 164,012 |
| October 14, 2025 | 930.2 | 910.4 | 910.4 | 934.8 | 905.3 | 184,979 |
| October 13, 2025 | 953 | 930.2 | 930.2 | 954.95 | 922 | 191,342 |
| October 10, 2025 | 941.5 | 953 | 953 | 968.1 | 941.15 | 141,940 |
| October 09, 2025 | 948 | 941.15 | 941.15 | 954.7 | 927.15 | 144,829 |
| October 08, 2025 | 970.8 | 945 | 945 | 970.8 | 941 | 80,135 |
| October 07, 2025 | 965.3 | 970.85 | 970.85 | 973.95 | 953.65 | 111,945 |
| October 06, 2025 | 971.5 | 968.25 | 968.25 | 975.5 | 958 | 86,170 |
| October 03, 2025 | 961 | 971.5 | 971.5 | 989.45 | 948.35 | 118,792 |
| October 01, 2025 | 947 | 957.8 | 957.8 | 993 | 935.8 | 132,889 |
| September 30, 2025 | 940.4 | 951.2 | 951.2 | 972.5 | 940.4 | 318,568 |
| September 29, 2025 | 952.1 | 956.5 | 956.5 | 969.7 | 939.9 | 195,122 |
| September 26, 2025 | 990 | 956.4 | 956.4 | 993.4 | 952 | 333,567 |
| September 25, 2025 | 1,018 | 995.6 | 995.6 | 1,019.1 | 990 | 99,943 |
| September 24, 2025 | 1,023 | 1,011.9 | 1,011.9 | 1,031.1 | 1,008.4 | 206,021 |
| September 23, 2025 | 1,015.8 | 1,025.1 | 1,025.1 | 1,028.6 | 1,006 | 155,352 |
| September 22, 2025 | 1,035.3 | 1,009.8 | 1,009.8 | 1,037.3 | 1,005.6 | 126,504 |
| September 19, 2025 | 1,050.3 | 1,029.9 | 1,029.9 | 1,055.8 | 1,017.4 | 223,147 |
| September 18, 2025 | 1,062.1 | 1,055.8 | 1,055.8 | 1,069.6 | 1,050 | 104,867 |
| September 17, 2025 | 1,070 | 1,062.1 | 1,062.1 | 1,070.1 | 1,048 | 138,895 |
| September 16, 2025 | 1,069.9 | 1,064.6 | 1,064.6 | 1,070 | 1,037.3 | 425,626 |
| September 15, 2025 | 1,028.8 | 1,050.5 | 1,050.5 | 1,059 | 1,020.8 | 216,052 |
| September 12, 2025 | 1,023.4 | 1,021.8 | 1,021.8 | 1,034.8 | 1,019 | 128,768 |
| September 11, 2025 | 1,042 | 1,017.4 | 1,017.4 | 1,054 | 1,011 | 226,097 |
| September 10, 2025 | 1,030.1 | 1,040.3 | 1,040.3 | 1,050 | 1,029.9 | 214,327 |
| September 09, 2025 | 1,029 | 1,029.8 | 1,029.8 | 1,048 | 999 | 400,310 |
| September 08, 2025 | 1,020.9 | 1,029 | 1,029 | 1,033.9 | 1,007.1 | 106,539 |
| September 05, 2025 | 1,011.1 | 1,020.9 | 1,020.9 | 1,032.6 | 1,011.1 | 82,256 |
| September 04, 2025 | 1,045 | 1,015.1 | 1,015.1 | 1,045 | 1,004.1 | 218,482 |
| September 03, 2025 | 1,005.8 | 1,023.9 | 1,023.9 | 1,039.9 | 1,005 | 220,422 |
| September 02, 2025 | 1,020 | 1,004.1 | 1,004.1 | 1,024.4 | 978 | 259,055 |
| September 01, 2025 | 1,014.9 | 1,019.7 | 1,019.7 | 1,023.9 | 998.4 | 127,762 |
| August 29, 2025 | 1,015.75 | 1,010.3 | 1,010.3 | 1,035 | 1,004.5 | 147,054 |
| August 28, 2025 | 1,005 | 1,017.7 | 1,017.7 | 1,035 | 985.25 | 258,776 |
| August 26, 2025 | 1,031.7 | 1,007.15 | 1,007.15 | 1,035.95 | 1,002 | 220,422 |
| August 25, 2025 | 1,026.4 | 1,032.75 | 1,032.75 | 1,050.25 | 1,011.3 | 589,871 |
| August 22, 2025 | 1,023.6 | 1,019.45 | 1,019.45 | 1,034 | 1,012.95 | 264,265 |
| August 21, 2025 | 1,003.6 | 1,023.6 | 1,023.6 | 1,026.95 | 1,001 | 479,835 |
| August 20, 2025 | 955 | 1,000.4 | 1,000.4 | 1,020.5 | 955 | 1.43M |
| August 19, 2025 | 959.3 | 956.4 | 956.4 | 968.95 | 946.1 | 235,390 |
| August 18, 2025 | 935.05 | 960.6 | 960.6 | 970 | 925.45 | 1.05M |
| August 14, 2025 | 901 | 933 | 933 | 938 | 896.55 | 855,879 |
| August 13, 2025 | 882 | 895.7 | 895.7 | 902 | 875.45 | 254,637 |
| August 12, 2025 | 871.6 | 875.45 | 875.45 | 886.85 | 869.5 | 119,393 |
| August 11, 2025 | 870.7 | 869.75 | 869.75 | 879.7 | 865.3 | 166,354 |