984.35
-34.15(-3.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,001.9 | 984.35 | 984.35 | 1,020.7 | 980 | 8,820 |
| November 06, 2025 | 1,049.8 | 1,018.5 | 1,018.5 | 1,049.95 | 1,006 | 7,217 |
| November 04, 2025 | 985.65 | 1,034.9 | 1,034.9 | 1,040 | 969.25 | 20,375 |
| November 03, 2025 | 957.2 | 975.9 | 975.9 | 985 | 952.55 | 9,937 |
| October 31, 2025 | 995 | 980.4 | 980.4 | 999.5 | 980 | 6,998 |
| October 30, 2025 | 1,009.05 | 1,001 | 1,001 | 1,016.9 | 995.75 | 8,993 |
| October 29, 2025 | 992.2 | 1,004.75 | 1,004.75 | 1,010.4 | 977.4 | 9,213 |
| October 28, 2025 | 988.6 | 984.75 | 984.75 | 999 | 980.15 | 5,652 |
| October 27, 2025 | 1,027.8 | 976.35 | 976.35 | 1,027.8 | 969.85 | 13,096 |
| October 24, 2025 | 1,013.7 | 1,020.05 | 1,020.05 | 1,028.7 | 996.4 | 6,287 |
| October 23, 2025 | 1,020 | 1,006.15 | 1,006.15 | 1,033.25 | 1,001 | 12,186 |
| October 21, 2025 | 1,020 | 1,040.4 | 1,040.4 | 1,046.9 | 1,019.95 | 1,481 |
| October 20, 2025 | 996 | 1,013.8 | 1,013.8 | 1,029 | 973.25 | 14,984 |
| October 17, 2025 | 1,088.55 | 996.3 | 996.3 | 1,095.35 | 972 | 32,552 |
| October 16, 2025 | 1,112.3 | 1,088.55 | 1,088.55 | 1,124 | 1,062.65 | 15,760 |
| October 15, 2025 | 1,147 | 1,112.3 | 1,112.3 | 1,148 | 1,105 | 15,121 |
| October 14, 2025 | 1,157.95 | 1,153.15 | 1,153.15 | 1,157.95 | 1,130 | 18,445 |
| October 13, 2025 | 1,161.25 | 1,129.35 | 1,129.35 | 1,180 | 1,123.15 | 23,511 |
| October 10, 2025 | 1,135.65 | 1,161.25 | 1,161.25 | 1,182.05 | 1,100 | 30,339 |
| October 09, 2025 | 1,104.9 | 1,135.65 | 1,135.65 | 1,148 | 1,075.25 | 30,237 |
| October 08, 2025 | 1,080 | 1,110.35 | 1,110.35 | 1,125 | 1,042.75 | 52,169 |
| October 07, 2025 | 1,130.15 | 1,098.9 | 1,098.9 | 1,186.25 | 1,091.1 | 55,482 |
| October 06, 2025 | 1,069.95 | 1,130.15 | 1,130.15 | 1,144.8 | 1,059.95 | 24,931 |
| October 03, 2025 | 1,068 | 1,090.4 | 1,090.4 | 1,090.4 | 1,035 | 19,638 |
| October 01, 2025 | 1,010 | 1,038.5 | 1,038.5 | 1,038.5 | 989.3 | 10,201 |
| September 30, 2025 | 1,016.7 | 989.05 | 989.05 | 1,034.55 | 981.5 | 6,773 |
| September 29, 2025 | 1,045.3 | 1,016.5 | 1,016.5 | 1,064.4 | 1,007.05 | 12,656 |
| September 26, 2025 | 1,047.15 | 1,025.45 | 1,025.45 | 1,066.7 | 1,019.3 | 19,741 |
| September 25, 2025 | 1,089 | 1,052.9 | 1,052.9 | 1,096.55 | 1,042 | 8,322 |
| September 24, 2025 | 1,117.6 | 1,089.5 | 1,089.5 | 1,122 | 1,081.05 | 10,438 |
| September 23, 2025 | 1,071.95 | 1,105.15 | 1,105.15 | 1,119 | 1,048.05 | 22,712 |
| September 22, 2025 | 1,098.9 | 1,066.35 | 1,066.35 | 1,132.25 | 1,031 | 31,530 |
| September 19, 2025 | 1,067.2 | 1,082.25 | 1,082.25 | 1,098.9 | 1,023.05 | 26,320 |
| September 18, 2025 | 1,036 | 1,058.2 | 1,058.2 | 1,076.1 | 1,012 | 38,970 |
| September 17, 2025 | 993 | 1,025.25 | 1,025.25 | 1,033 | 992.9 | 16,114 |
| September 16, 2025 | 975 | 988.85 | 988.85 | 1,009.95 | 960.05 | 28,404 |
| September 15, 2025 | 1,033.95 | 982.65 | 982.65 | 1,033.95 | 982.65 | 48,339 |
| September 12, 2025 | 1,110.4 | 1,034.35 | 1,034.35 | 1,110.4 | 1,024.1 | 183,645 |
| September 11, 2025 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 9,129 |
| September 10, 2025 | 986 | 1,007.2 | 1,007.2 | 1,007.2 | 981.65 | 12,364 |
| September 09, 2025 | 954 | 959.25 | 959.25 | 959.25 | 897.2 | 43,891 |
| September 08, 2025 | 913.6 | 913.6 | 913.6 | 913.6 | 887.5 | 29,684 |
| September 05, 2025 | 826.45 | 870.1 | 870.1 | 870.1 | 825.85 | 39,752 |
| September 04, 2025 | 829 | 828.7 | 828.7 | 855 | 815.9 | 16,460 |
| September 03, 2025 | 815.2 | 817.55 | 817.55 | 838.95 | 810.9 | 11,936 |
| September 02, 2025 | 836 | 814.3 | 814.3 | 850.7 | 801.2 | 18,258 |
| September 01, 2025 | 857.95 | 835.05 | 835.05 | 862 | 831 | 11,114 |
| August 29, 2025 | 883.55 | 850.9 | 850.9 | 898.8 | 835.55 | 23,558 |
| August 28, 2025 | 860.9 | 876.15 | 876.15 | 904.75 | 834.5 | 45,480 |
| August 26, 2025 | 861.7 | 861.7 | 861.7 | 861.7 | 831.2 | 27,874 |
| August 25, 2025 | 776 | 820.7 | 820.7 | 820.7 | 771.95 | 22,805 |
| August 22, 2025 | 749.25 | 781.65 | 781.65 | 782.8 | 743.8 | 31,669 |
| August 21, 2025 | 755.1 | 745.55 | 745.55 | 766.05 | 739.95 | 42,196 |
| August 20, 2025 | 782.05 | 754.85 | 754.85 | 784.85 | 745.95 | 36,392 |
| August 19, 2025 | 790.85 | 777.2 | 777.2 | 793.15 | 770.95 | 9,198 |
| August 18, 2025 | 814 | 789.4 | 789.4 | 814 | 774.95 | 22,818 |
| August 14, 2025 | 808.5 | 796.95 | 796.95 | 809.6 | 785 | 10,571 |
| August 13, 2025 | 785 | 805.8 | 805.8 | 830 | 783.4 | 26,844 |
| August 12, 2025 | 819 | 800.75 | 800.75 | 820 | 766.6 | 59,869 |
| August 11, 2025 | 827 | 796.05 | 796.05 | 827 | 776 | 39,646 |