922.15
-12.1(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 942.7 | 922.15 | 922.15 | 948 | 916 | 20,561 |
| October 23, 2025 | 954.25 | 934.25 | 934.25 | 954.25 | 930 | 23,014 |
| October 21, 2025 | 932 | 936.25 | 936.25 | 940 | 918.05 | 10,871 |
| October 20, 2025 | 923 | 913.85 | 913.85 | 937.3 | 907.6 | 18,353 |
| October 17, 2025 | 930 | 917.5 | 917.5 | 940 | 914.65 | 28,471 |
| October 16, 2025 | 943.65 | 936.75 | 936.75 | 946.75 | 926.4 | 17,428 |
| October 15, 2025 | 918.95 | 936.2 | 936.2 | 954 | 918.85 | 26,995 |
| October 14, 2025 | 939.85 | 918.85 | 918.85 | 947.4 | 909.8 | 21,263 |
| October 13, 2025 | 950 | 939.85 | 939.85 | 950 | 929 | 22,945 |
| October 10, 2025 | 949.95 | 951.1 | 951.1 | 975 | 947 | 28,793 |
| October 09, 2025 | 958 | 948.55 | 948.55 | 963.3 | 945 | 28,766 |
| October 08, 2025 | 969.5 | 962.15 | 962.15 | 988.6 | 945 | 55,912 |
| October 07, 2025 | 984.5 | 965.65 | 965.65 | 1,023.85 | 960.55 | 111,103 |
| October 06, 2025 | 1,035 | 982.8 | 982.8 | 1,035 | 976 | 104,613 |
| October 03, 2025 | 1,045.95 | 1,031.75 | 1,031.75 | 1,069 | 1,011.25 | 710,225 |
| October 01, 2025 | 867 | 1,011.25 | 1,011.25 | 1,031.9 | 867 | 2.19M |
| September 30, 2025 | 820.55 | 859.95 | 859.95 | 867.95 | 820.55 | 40,580 |
| September 29, 2025 | 848 | 831.9 | 831.9 | 855 | 830.4 | 27,909 |
| September 26, 2025 | 886.25 | 849.15 | 849.15 | 888.95 | 840.9 | 54,948 |
| September 25, 2025 | 938 | 886.25 | 886.25 | 948.95 | 879.8 | 79,737 |
| September 24, 2025 | 955 | 930.75 | 930.75 | 959.9 | 928 | 26,138 |
| September 23, 2025 | 964 | 949.95 | 949.95 | 970 | 948 | 23,925 |
| September 22, 2025 | 983.8 | 966.2 | 966.2 | 983.8 | 963 | 19,140 |
| September 19, 2025 | 992 | 977.1 | 977.1 | 992 | 975.3 | 11,193 |
| September 18, 2025 | 990 | 987.55 | 987.55 | 993.9 | 982 | 15,132 |
| September 17, 2025 | 977.85 | 985.8 | 985.8 | 995.85 | 972.4 | 22,468 |
| September 16, 2025 | 966 | 971.05 | 971.05 | 978.4 | 966 | 10,622 |
| September 15, 2025 | 965.35 | 966.35 | 966.35 | 974.25 | 964 | 7,914 |
| September 12, 2025 | 974.8 | 965.35 | 965.35 | 976.85 | 963.85 | 12,256 |
| September 11, 2025 | 977.1 | 968.45 | 968.45 | 987.4 | 967 | 14,532 |
| September 10, 2025 | 977 | 975.1 | 975.1 | 984.95 | 971 | 15,692 |
| September 09, 2025 | 974.85 | 963.35 | 963.35 | 990.5 | 960.6 | 19,842 |
| September 08, 2025 | 971 | 970.05 | 970.05 | 982 | 965.25 | 14,488 |
| September 05, 2025 | 970 | 970.65 | 970.65 | 980.95 | 959 | 22,727 |
| September 04, 2025 | 983.6 | 973.15 | 973.15 | 990.15 | 969.45 | 12,539 |
| September 03, 2025 | 977.95 | 977.35 | 977.35 | 1,009.85 | 965.05 | 37,328 |
| September 02, 2025 | 980 | 968.45 | 968.45 | 990 | 962 | 21,184 |
| September 01, 2025 | 984.55 | 978.9 | 978.9 | 996 | 972 | 21,090 |
| August 29, 2025 | 996.8 | 984.55 | 984.55 | 998.95 | 980.05 | 10,131 |
| August 28, 2025 | 988.4 | 996 | 996 | 1,004 | 980 | 15,792 |
| August 26, 2025 | 1,004 | 987.2 | 987.2 | 1,004 | 985.05 | 14,790 |
| August 25, 2025 | 1,004.5 | 1,004.85 | 1,004.85 | 1,014.85 | 996 | 23,865 |
| August 22, 2025 | 985 | 1,001.9 | 1,001.9 | 1,014 | 985 | 30,081 |
| August 21, 2025 | 981.1 | 986.55 | 986.05 | 1,049 | 981.1 | 109,808 |
| August 20, 2025 | 967 | 976.8 | 976.3 | 1,001.2 | 967 | 43,904 |
| August 19, 2025 | 964 | 975.6 | 975.11 | 999 | 963.05 | 25,415 |
| August 18, 2025 | 995 | 968.35 | 968.35 | 1,004 | 965 | 31,433 |
| August 14, 2025 | 1,034.1 | 984.25 | 984.25 | 1,034.1 | 980 | 53,649 |
| August 13, 2025 | 995.4 | 1,041.5 | 1,041.5 | 1,062 | 993.9 | 33,890 |
| August 12, 2025 | 980 | 993.9 | 993.9 | 998.95 | 980 | 8,741 |
| August 11, 2025 | 991.65 | 991.35 | 991.35 | 997 | 972.3 | 14,407 |
| August 08, 2025 | 975.5 | 992.65 | 992.65 | 1,017.3 | 975.5 | 15,958 |
| August 07, 2025 | 980 | 985.6 | 985.6 | 1,000 | 966.05 | 14,373 |
| August 06, 2025 | 986 | 981 | 981 | 993.95 | 980 | 12,732 |
| August 05, 2025 | 988.15 | 996.35 | 996.35 | 1,009.25 | 988.15 | 9,568 |
| August 04, 2025 | 980.05 | 997.8 | 997.8 | 1,006.5 | 980.05 | 8,030 |
| August 01, 2025 | 990 | 991.4 | 991.4 | 1,009 | 980 | 19,232 |
| July 31, 2025 | 1,005 | 999.6 | 999.6 | 1,020.8 | 995 | 29,876 |
| July 30, 2025 | 1,031.2 | 1,026.3 | 1,026.3 | 1,042.7 | 1,018.4 | 13,975 |
| July 29, 2025 | 1,002 | 1,041.6 | 1,041.6 | 1,054.2 | 997.1 | 19,385 |