827.65
-1.3(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 839 | 827.65 | 827.65 | 839 | 816 | 6,263 |
| November 06, 2025 | 856 | 828.95 | 828.95 | 863 | 822 | 11,004 |
| November 04, 2025 | 870.75 | 856.3 | 856.3 | 872.95 | 851 | 6,165 |
| November 03, 2025 | 879.8 | 869.5 | 869.5 | 884.45 | 864.5 | 6,828 |
| October 31, 2025 | 879 | 877.8 | 877.8 | 890 | 870.1 | 6,200 |
| October 30, 2025 | 884 | 870.1 | 870.1 | 894 | 867.5 | 11,839 |
| October 29, 2025 | 889 | 886.1 | 886.1 | 900.7 | 877.7 | 4,810 |
| October 28, 2025 | 890.55 | 888 | 888 | 898.6 | 884.1 | 5,720 |
| October 27, 2025 | 929 | 881.75 | 881.75 | 932.4 | 876.2 | 30,711 |
| October 24, 2025 | 928 | 927.65 | 927.65 | 930 | 910.35 | 6,674 |
| October 23, 2025 | 925 | 923.2 | 923.2 | 935 | 911.3 | 16,006 |
| October 21, 2025 | 888.15 | 917.95 | 917.95 | 940 | 888.15 | 15,140 |
| October 20, 2025 | 871 | 894 | 894 | 902.25 | 871 | 14,143 |
| October 17, 2025 | 881 | 871.1 | 871.1 | 895.45 | 869 | 15,108 |
| October 16, 2025 | 889 | 879.25 | 879.25 | 916.95 | 866.5 | 25,822 |
| October 15, 2025 | 909.05 | 882.25 | 882.25 | 920.4 | 875 | 26,335 |
| October 14, 2025 | 923.3 | 909.05 | 909.05 | 927.5 | 901.3 | 12,007 |
| October 13, 2025 | 925 | 915.95 | 915.95 | 944.05 | 906.65 | 35,926 |
| October 10, 2025 | 959.8 | 933.25 | 933.25 | 978.6 | 928.3 | 38,619 |
| October 09, 2025 | 928.65 | 948.85 | 948.85 | 975 | 928.65 | 25,511 |
| October 08, 2025 | 949.5 | 928.65 | 928.65 | 965 | 923.85 | 12,795 |
| October 07, 2025 | 969.75 | 947.75 | 947.75 | 998 | 945.3 | 20,119 |
| October 06, 2025 | 938 | 969.65 | 969.65 | 980 | 927 | 26,958 |
| October 03, 2025 | 960.75 | 943.75 | 943.75 | 984.95 | 937 | 18,501 |
| October 01, 2025 | 967 | 960.65 | 960.65 | 1,004.3 | 954.05 | 37,363 |
| September 30, 2025 | 944.55 | 967.9 | 967.9 | 979 | 932.8 | 25,146 |
| September 29, 2025 | 938.65 | 951.45 | 951.45 | 1,010 | 931.3 | 215,565 |
| September 26, 2025 | 894.4 | 927.65 | 927.65 | 940 | 879.05 | 46,231 |
| September 25, 2025 | 906.25 | 888.3 | 888.3 | 911.95 | 884.05 | 13,699 |
| September 24, 2025 | 918 | 908.9 | 908.9 | 924.95 | 903.5 | 8,163 |
| September 23, 2025 | 929.5 | 918.3 | 918.3 | 935 | 910.05 | 9,185 |
| September 22, 2025 | 923.95 | 928.9 | 928.9 | 949.9 | 908.4 | 13,251 |
| September 19, 2025 | 928 | 917.25 | 917.25 | 935.6 | 910 | 8,181 |
| September 18, 2025 | 958 | 928.15 | 928.15 | 969.5 | 925 | 22,396 |
| September 17, 2025 | 980.7 | 960.95 | 960.95 | 993.7 | 958 | 14,655 |
| September 16, 2025 | 962.95 | 975.7 | 975.7 | 989.9 | 940 | 24,925 |
| September 15, 2025 | 953 | 965.65 | 965.65 | 972 | 936.2 | 19,953 |
| September 12, 2025 | 952 | 949.3 | 949.3 | 969 | 917 | 42,060 |
| September 11, 2025 | 958.25 | 942.55 | 942.55 | 972.9 | 936 | 26,457 |
| September 10, 2025 | 952 | 948.6 | 948.6 | 967.5 | 931.2 | 36,974 |
| September 09, 2025 | 1,003.8 | 947.15 | 947.15 | 1,003.8 | 939.1 | 57,765 |
| September 08, 2025 | 1,012 | 1,003.8 | 1,003.8 | 1,031.8 | 1,002 | 37,891 |
| September 05, 2025 | 979 | 1,000.55 | 1,000.55 | 1,008 | 976.85 | 194,817 |
| September 04, 2025 | 900 | 958 | 958 | 978 | 900 | 500,054 |
| September 03, 2025 | 868.8 | 865.7 | 865.7 | 888.8 | 862 | 8,098 |
| September 02, 2025 | 866.45 | 863.15 | 863.15 | 888 | 840 | 17,052 |
| September 01, 2025 | 865 | 864.75 | 864.75 | 889 | 856.7 | 22,327 |
| August 29, 2025 | 833 | 849 | 849 | 851.95 | 833 | 8,781 |
| August 28, 2025 | 832 | 836.15 | 836.15 | 842 | 817.05 | 11,764 |
| August 26, 2025 | 862.8 | 832.95 | 832.95 | 862.8 | 828 | 23,019 |
| August 25, 2025 | 849 | 864 | 864 | 915 | 840.05 | 410,635 |
| August 22, 2025 | 783 | 773.2 | 773.2 | 783 | 770.25 | 2,431 |
| August 21, 2025 | 776.25 | 774 | 774 | 787 | 771 | 3,429 |
| August 20, 2025 | 791.5 | 778.95 | 778.95 | 791.5 | 775.85 | 5,888 |
| August 19, 2025 | 751.25 | 783.65 | 783.65 | 790 | 751.25 | 11,330 |
| August 18, 2025 | 768 | 759.85 | 759.85 | 780 | 747.2 | 10,427 |
| August 14, 2025 | 764.8 | 759.55 | 759.55 | 771 | 752.6 | 10,645 |
| August 13, 2025 | 770.1 | 761 | 761 | 789.85 | 755 | 28,403 |
| August 12, 2025 | 749 | 768.3 | 768.3 | 821.95 | 749 | 277,789 |
| August 11, 2025 | 711 | 692.35 | 692.35 | 736 | 649.5 | 15,155 |