785.90
+10.3(+1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 775.6 | 785.9 | 785.9 | 797.9 | 775 | 1,984 |
| October 17, 2025 | 767.3 | 775.6 | 775.6 | 797 | 762.4 | 2,012 |
| October 16, 2025 | 785.75 | 778.95 | 778.95 | 798.9 | 771 | 3,311 |
| October 15, 2025 | 756.15 | 774.95 | 774.95 | 789.95 | 742 | 6,960 |
| October 14, 2025 | 785 | 758.55 | 758.55 | 787.8 | 750.05 | 6,279 |
| October 13, 2025 | 813.3 | 780.65 | 780.65 | 813.3 | 779 | 7,217 |
| October 10, 2025 | 819.3 | 805.35 | 805.35 | 825.95 | 803.35 | 4,682 |
| October 09, 2025 | 831.6 | 811.2 | 811.2 | 832.15 | 809.5 | 4,777 |
| October 08, 2025 | 820 | 822.2 | 822.2 | 850 | 820 | 3,169 |
| October 07, 2025 | 837 | 827.45 | 827.45 | 840 | 825 | 4,108 |
| October 06, 2025 | 853.15 | 833.1 | 833.1 | 853.15 | 830 | 2,433 |
| October 03, 2025 | 846.85 | 849.1 | 849.1 | 852.8 | 836.1 | 2,860 |
| October 01, 2025 | 833.25 | 846.85 | 846.85 | 864.45 | 833.25 | 3,459 |
| September 30, 2025 | 831.95 | 828.8 | 828.8 | 839 | 826 | 1,427 |
| September 29, 2025 | 841.05 | 830.7 | 830.7 | 841.05 | 824.2 | 1,616 |
| September 26, 2025 | 850.3 | 838.25 | 838.25 | 860.55 | 836 | 2,550 |
| September 25, 2025 | 858 | 861.6 | 861.6 | 885.95 | 848.2 | 4,483 |
| September 24, 2025 | 871 | 856.55 | 856.55 | 891.35 | 851.1 | 5,587 |
| September 23, 2025 | 900 | 877.6 | 877.6 | 908 | 866.3 | 10,696 |
| September 22, 2025 | 821.15 | 888.55 | 888.55 | 914.45 | 821.15 | 32,347 |
| September 19, 2025 | 820.45 | 818.15 | 818.15 | 836.9 | 815.1 | 3,426 |
| September 18, 2025 | 837.3 | 819.3 | 819.3 | 839.4 | 811.6 | 5,026 |
| September 17, 2025 | 823.35 | 828.3 | 828.3 | 846.95 | 820 | 7,005 |
| September 16, 2025 | 836.9 | 823.35 | 823.35 | 844 | 820.35 | 4,676 |
| September 15, 2025 | 834.95 | 830.65 | 830.65 | 845.05 | 827.05 | 3,096 |
| September 12, 2025 | 853.35 | 830.2 | 830.2 | 853.35 | 826.9 | 8,593 |
| September 11, 2025 | 846.5 | 845.65 | 845.65 | 865 | 842 | 2,968 |
| September 10, 2025 | 840.6 | 843.3 | 843.3 | 859.95 | 839.95 | 4,084 |
| September 09, 2025 | 837.95 | 844.35 | 844.35 | 850 | 833.1 | 1,494 |
| September 08, 2025 | 834.2 | 838.2 | 838.2 | 840.25 | 827 | 1,700 |
| September 05, 2025 | 833 | 830.05 | 830.05 | 837.7 | 825 | 2,577 |
| September 04, 2025 | 840.1 | 833.6 | 833.6 | 850.45 | 830 | 2,458 |
| September 03, 2025 | 839.3 | 831.95 | 831.95 | 844.95 | 830.1 | 2,394 |
| September 02, 2025 | 826.95 | 837.25 | 837.25 | 854.9 | 824.5 | 2,533 |
| September 01, 2025 | 840.35 | 831.1 | 831.1 | 842.15 | 823.55 | 5,647 |
| August 29, 2025 | 844.35 | 835.95 | 835.95 | 858.4 | 831 | 4,261 |
| August 28, 2025 | 842 | 835.9 | 835.9 | 858.45 | 831.5 | 2,641 |
| August 26, 2025 | 857.4 | 856.1 | 856.1 | 864 | 840.1 | 3,484 |
| August 25, 2025 | 882.8 | 853.75 | 853.75 | 882.8 | 850.25 | 3,716 |
| August 22, 2025 | 881.15 | 881 | 881 | 896.95 | 874.05 | 4,525 |
| August 21, 2025 | 867.35 | 879.6 | 879.6 | 890 | 867.35 | 3,395 |
| August 20, 2025 | 866.4 | 865.3 | 865.3 | 867.8 | 840.55 | 2,850 |
| August 19, 2025 | 837.45 | 858.65 | 858.65 | 865 | 832.65 | 4,576 |
| August 18, 2025 | 835.2 | 830.6 | 830.6 | 858 | 827.1 | 3,049 |
| August 14, 2025 | 826.2 | 827.1 | 827.1 | 843.7 | 821.7 | 2,257 |
| August 13, 2025 | 832.4 | 825.85 | 825.85 | 841 | 821 | 2,883 |
| August 12, 2025 | 845 | 827.25 | 827.25 | 845 | 823 | 2,410 |
| August 11, 2025 | 829.65 | 831.8 | 831.8 | 840.45 | 822 | 2,870 |
| August 08, 2025 | 841.3 | 832.15 | 832.15 | 857.7 | 830.1 | 2,977 |
| August 07, 2025 | 842.7 | 840.55 | 840.55 | 850.95 | 821 | 3,877 |
| August 06, 2025 | 853.85 | 842.7 | 842.7 | 853.85 | 836.5 | 3,929 |
| August 05, 2025 | 857.1 | 850.3 | 850.3 | 863.9 | 846.05 | 3,886 |
| August 04, 2025 | 851.95 | 849.95 | 849.95 | 857.7 | 842.1 | 5,535 |
| August 01, 2025 | 891.65 | 850.9 | 850.9 | 899.55 | 845 | 18,607 |
| July 31, 2025 | 905.05 | 891.65 | 891.65 | 914 | 872.1 | 64,709 |
| July 30, 2025 | 926.4 | 970.4 | 970.4 | 994.5 | 921.55 | 38,465 |
| July 29, 2025 | 889.8 | 928.35 | 928.35 | 937 | 881.05 | 15,989 |
| July 28, 2025 | 934.6 | 889.9 | 889.9 | 944.6 | 881 | 20,449 |
| July 25, 2025 | 930.85 | 925.3 | 925.3 | 933.1 | 911 | 5,245 |
| July 24, 2025 | 942.35 | 927.4 | 927.4 | 949.15 | 925 | 1,411 |