775.70
-9.45(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 785.15 | 775.7 | 775.7 | 787.9 | 769.3 | 235,515 |
| November 18, 2025 | 790 | 785.15 | 785.15 | 791 | 783.35 | 146,672 |
| November 17, 2025 | 790 | 793.15 | 793.15 | 799.8 | 786.6 | 150,950 |
| November 14, 2025 | 787.05 | 783.05 | 783.05 | 789.3 | 778.15 | 185,616 |
| November 13, 2025 | 791.8 | 789.3 | 789.3 | 801.8 | 783.15 | 258,937 |
| November 12, 2025 | 794.1 | 788.4 | 788.4 | 801.15 | 781 | 396,438 |
| November 11, 2025 | 795.6 | 786.15 | 786.15 | 795.6 | 763.35 | 943,457 |
| November 10, 2025 | 772.4 | 793.55 | 793.55 | 802.05 | 770.15 | 480,266 |
| November 07, 2025 | 771.9 | 766.55 | 766.55 | 778.75 | 753 | 368,014 |
| November 06, 2025 | 790 | 769.95 | 769.95 | 790 | 768.3 | 318,264 |
| November 04, 2025 | 799.9 | 787.4 | 787.4 | 799.9 | 783.55 | 418,819 |
| November 03, 2025 | 786.75 | 796.75 | 796.75 | 810.85 | 786.75 | 374,196 |
| October 31, 2025 | 794.8 | 785.9 | 785.9 | 797.75 | 784.1 | 248,713 |
| October 30, 2025 | 799 | 789.25 | 789.25 | 803.05 | 785.65 | 373,165 |
| October 29, 2025 | 789.5 | 795.1 | 795.1 | 797.15 | 784 | 331,201 |
| October 28, 2025 | 800 | 785.5 | 785.5 | 808 | 783.7 | 314,195 |
| October 27, 2025 | 790 | 794.5 | 794.5 | 799.05 | 786 | 394,025 |
| October 24, 2025 | 793.95 | 785.4 | 785.4 | 793.95 | 784 | 213,283 |
| October 23, 2025 | 796.1 | 790.65 | 790.65 | 801.9 | 790 | 215,402 |
| October 21, 2025 | 798.8 | 796.1 | 796.1 | 799.9 | 790.1 | 53,128 |
| October 20, 2025 | 791.85 | 787.25 | 787.25 | 791.85 | 779.8 | 170,017 |
| October 17, 2025 | 796.65 | 782.9 | 782.9 | 796.65 | 779.8 | 205,272 |
| October 16, 2025 | 796 | 791.5 | 791.5 | 802.6 | 789 | 159,722 |
| October 15, 2025 | 791.4 | 790.35 | 790.35 | 795.55 | 784.7 | 241,609 |
| October 14, 2025 | 803.65 | 785.65 | 785.65 | 806.25 | 784 | 206,439 |
| October 13, 2025 | 803 | 798.25 | 798.25 | 803.8 | 792 | 180,138 |
| October 10, 2025 | 806.4 | 803.25 | 803.25 | 813.7 | 799.45 | 299,189 |
| October 09, 2025 | 815 | 805.6 | 805.6 | 817.6 | 803 | 249,406 |
| October 08, 2025 | 818.8 | 812 | 812 | 825.5 | 808 | 159,994 |
| October 07, 2025 | 829.75 | 818.8 | 818.8 | 830.9 | 809 | 201,631 |
| October 06, 2025 | 832 | 828.05 | 828.05 | 833.75 | 818.35 | 112,455 |
| October 03, 2025 | 820.7 | 827.85 | 827.85 | 829.2 | 817.2 | 100,898 |
| October 01, 2025 | 820 | 820.7 | 820.7 | 827.05 | 813.05 | 108,300 |
| September 30, 2025 | 803.3 | 817.45 | 817.45 | 820 | 803.3 | 129,056 |
| September 29, 2025 | 821 | 802.05 | 802.05 | 823.05 | 800.9 | 242,735 |
| September 26, 2025 | 820.85 | 819.8 | 819.8 | 821.7 | 810 | 237,849 |
| September 25, 2025 | 826 | 820.25 | 820.25 | 829 | 818.05 | 137,681 |
| September 24, 2025 | 825 | 826.8 | 826.8 | 830.1 | 821.05 | 244,904 |
| September 23, 2025 | 835.8 | 826.6 | 826.6 | 840.2 | 820.5 | 347,466 |
| September 22, 2025 | 830.95 | 835.45 | 835.45 | 844.4 | 830 | 190,619 |
| September 19, 2025 | 844.9 | 830.85 | 830.85 | 847.65 | 829.05 | 331,080 |
| September 18, 2025 | 855 | 844.25 | 844.25 | 855 | 842.5 | 111,163 |
| September 17, 2025 | 848.2 | 851.4 | 851.4 | 853 | 846 | 89,817 |
| September 16, 2025 | 858.95 | 844.55 | 844.55 | 863 | 843.1 | 190,420 |
| September 15, 2025 | 849.05 | 854.9 | 854.9 | 859.85 | 847.2 | 135,223 |
| September 12, 2025 | 845.85 | 846.6 | 846.6 | 851 | 841.1 | 98,197 |
| September 11, 2025 | 844.25 | 843.6 | 843.6 | 848.8 | 840.1 | 111,835 |
| September 10, 2025 | 843.6 | 844.1 | 844.1 | 849.2 | 840 | 92,742 |
| September 09, 2025 | 833.6 | 838.15 | 838.15 | 843.45 | 833 | 140,915 |
| September 08, 2025 | 846.65 | 833.3 | 833.3 | 848.65 | 832 | 92,777 |
| September 05, 2025 | 843 | 846.45 | 846.45 | 856.5 | 838.55 | 116,666 |
| September 04, 2025 | 858.3 | 843.2 | 843.2 | 864.25 | 841.15 | 101,403 |
| September 03, 2025 | 861.9 | 856.85 | 848.85 | 867.5 | 852.25 | 172,157 |
| September 02, 2025 | 850 | 859.3 | 851.28 | 865.2 | 839.6 | 268,114 |
| September 01, 2025 | 823.7 | 842.15 | 834.29 | 844 | 820.7 | 185,303 |
| August 29, 2025 | 820.55 | 820.25 | 812.59 | 827 | 812.25 | 121,264 |
| August 28, 2025 | 819.65 | 816.5 | 808.88 | 828.45 | 814.8 | 157,222 |
| August 26, 2025 | 838.9 | 822.05 | 814.37 | 839.95 | 819 | 224,503 |
| August 25, 2025 | 853.9 | 839.25 | 831.41 | 858.65 | 837.5 | 187,814 |
| August 22, 2025 | 858 | 849.5 | 849.5 | 905 | 844.65 | 2.82M |