887.65
+1.65(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 887.35 | 887.65 | 887.65 | 899 | 882.15 | 78,497 |
| October 23, 2025 | 896 | 886 | 886 | 899.9 | 882.8 | 52,575 |
| October 21, 2025 | 892 | 893.5 | 893.5 | 897.3 | 890.15 | 20,059 |
| October 20, 2025 | 893 | 887.95 | 887.95 | 894.5 | 880.1 | 60,704 |
| October 17, 2025 | 905 | 891 | 891 | 908.95 | 884.3 | 117,241 |
| October 16, 2025 | 885 | 906 | 906 | 924 | 883 | 792,240 |
| October 15, 2025 | 874.1 | 880.6 | 880.6 | 886 | 865 | 110,879 |
| October 14, 2025 | 887.2 | 871.9 | 871.9 | 888.35 | 868.8 | 67,992 |
| October 13, 2025 | 891.8 | 882.7 | 882.7 | 891.8 | 880 | 73,007 |
| October 10, 2025 | 888.9 | 892.25 | 892.25 | 898.4 | 882.25 | 74,631 |
| October 09, 2025 | 893.6 | 889.3 | 889.3 | 895.7 | 885.9 | 86,902 |
| October 08, 2025 | 897 | 893.75 | 893.75 | 911.65 | 890 | 125,050 |
| October 07, 2025 | 902 | 895.25 | 895.25 | 906.45 | 891.5 | 88,897 |
| October 06, 2025 | 901 | 898.95 | 898.95 | 908 | 895.05 | 114,409 |
| October 03, 2025 | 890 | 900.7 | 900.7 | 904.1 | 887.1 | 229,535 |
| October 01, 2025 | 894.9 | 886.45 | 886.45 | 896.7 | 875.25 | 184,450 |
| September 30, 2025 | 909 | 892.9 | 892.9 | 918.05 | 887.5 | 209,432 |
| September 29, 2025 | 945.95 | 911.2 | 911.2 | 952.85 | 894.1 | 709,119 |
| September 26, 2025 | 966.5 | 942.65 | 942.65 | 968.45 | 936.8 | 149,956 |
| September 25, 2025 | 972 | 966.45 | 966.45 | 982.9 | 964 | 110,667 |
| September 24, 2025 | 972 | 972.2 | 972.2 | 993 | 965 | 223,360 |
| September 23, 2025 | 990 | 973.65 | 973.65 | 990.3 | 962.3 | 205,115 |
| September 22, 2025 | 1,002 | 990.45 | 990.45 | 1,009.9 | 986.05 | 130,091 |
| September 19, 2025 | 991 | 1,000.15 | 1,000.15 | 1,007.05 | 985 | 177,938 |
| September 18, 2025 | 1,006.95 | 988.95 | 988.95 | 1,011.6 | 985.05 | 143,405 |
| September 17, 2025 | 1,005.5 | 1,004 | 1,004 | 1,026.9 | 1,001 | 275,686 |
| September 16, 2025 | 999 | 1,005.5 | 1,005.5 | 1,014.8 | 994 | 294,722 |
| September 15, 2025 | 983.65 | 996.85 | 996.85 | 1,016 | 981.95 | 412,275 |
| September 12, 2025 | 987 | 981.8 | 981.8 | 994.45 | 976.2 | 160,305 |
| September 11, 2025 | 972.95 | 981.45 | 981.45 | 1,010 | 967.4 | 528,388 |
| September 10, 2025 | 975 | 968.85 | 968.85 | 988 | 965.05 | 137,960 |
| September 09, 2025 | 978.3 | 969 | 969 | 986.4 | 965.1 | 150,403 |
| September 08, 2025 | 989.35 | 976.95 | 976.95 | 997.95 | 974.85 | 153,076 |
| September 05, 2025 | 1,000 | 990.5 | 990.5 | 1,025 | 985.05 | 420,562 |
| September 04, 2025 | 1,017 | 1,000 | 1,000 | 1,028.8 | 995.7 | 357,991 |
| September 03, 2025 | 989 | 1,007.15 | 1,007.15 | 1,013.85 | 982 | 569,193 |
| September 02, 2025 | 955 | 989.35 | 989.35 | 1,021.3 | 947 | 1.36M |
| September 01, 2025 | 926.8 | 952.25 | 952.25 | 956.25 | 926.8 | 338,594 |
| August 29, 2025 | 928 | 924.9 | 924.9 | 942 | 920.1 | 239,918 |
| August 28, 2025 | 964.05 | 925.35 | 925.35 | 964.05 | 922 | 301,155 |
| August 26, 2025 | 1,002.05 | 965.7 | 965.7 | 1,011.65 | 962.1 | 339,952 |
| August 25, 2025 | 1,012.2 | 1,015.9 | 1,015.9 | 1,029 | 1,009.35 | 368,365 |
| August 22, 2025 | 1,011.05 | 1,010.55 | 1,010.55 | 1,033 | 1,000 | 787,208 |
| August 21, 2025 | 1,019.5 | 1,011 | 1,011 | 1,031 | 1,001.85 | 676,278 |
| August 20, 2025 | 982.8 | 1,014.45 | 1,014.45 | 1,023.25 | 976 | 1.35M |
| August 19, 2025 | 964 | 979.6 | 979.6 | 1,005.8 | 955 | 1.14M |
| August 18, 2025 | 967.55 | 964.75 | 964.75 | 976.35 | 957.15 | 182,488 |
| August 14, 2025 | 989 | 963.7 | 963.7 | 992.75 | 957.8 | 407,231 |
| August 13, 2025 | 953 | 987.5 | 987.5 | 1,006.6 | 933.3 | 2.2M |
| August 12, 2025 | 916.4 | 947.5 | 947.5 | 959.85 | 914.75 | 634,063 |
| August 11, 2025 | 923.1 | 914.75 | 914.75 | 929.85 | 905 | 144,289 |
| August 08, 2025 | 933.5 | 926.05 | 926.05 | 948 | 921.1 | 181,250 |
| August 07, 2025 | 940.9 | 932.6 | 932.6 | 943.4 | 917.1 | 191,324 |
| August 06, 2025 | 974 | 941.35 | 941.35 | 993.8 | 930 | 842,008 |
| August 05, 2025 | 938.05 | 968.6 | 968.6 | 983 | 938.05 | 1.39M |
| August 04, 2025 | 935 | 936.3 | 936.3 | 948 | 926.7 | 158,713 |
| August 01, 2025 | 940.55 | 933.4 | 933.4 | 963 | 925.2 | 225,530 |
| July 31, 2025 | 953 | 940.55 | 940.55 | 956.95 | 934.1 | 168,315 |
| July 30, 2025 | 944 | 963 | 963 | 976 | 944 | 606,561 |
| July 29, 2025 | 929 | 943.25 | 943.25 | 950.7 | 920.2 | 286,131 |