894.10
-4.5(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 904.45 | 894.1 | 894.1 | 904.45 | 890.4 | 17,746 |
| October 16, 2025 | 905.5 | 898.6 | 898.6 | 906.1 | 891.75 | 26,389 |
| October 15, 2025 | 873.9 | 910.05 | 910.05 | 942.6 | 869.3 | 92,047 |
| October 14, 2025 | 878.5 | 869.3 | 869.3 | 878.5 | 867.2 | 21,377 |
| October 13, 2025 | 879 | 873.9 | 873.9 | 884.4 | 871.05 | 32,072 |
| October 10, 2025 | 888.8 | 880.9 | 880.9 | 891.65 | 880 | 33,495 |
| October 09, 2025 | 908.8 | 888.8 | 888.8 | 908.8 | 881.05 | 737,968 |
| October 08, 2025 | 909.4 | 899.9 | 899.9 | 909.4 | 897 | 97,520 |
| October 07, 2025 | 913.5 | 905.8 | 905.8 | 913.5 | 899.65 | 112,988 |
| October 06, 2025 | 924.95 | 915.2 | 915.2 | 925 | 906.45 | 28,823 |
| October 03, 2025 | 927.7 | 921.2 | 921.2 | 930 | 912.8 | 81,200 |
| October 01, 2025 | 909 | 912.95 | 912.95 | 924 | 906.05 | 64,153 |
| September 30, 2025 | 908 | 912.8 | 912.8 | 920 | 897.05 | 697,041 |
| September 29, 2025 | 900.3 | 911.05 | 911.05 | 921 | 900.3 | 162,384 |
| September 26, 2025 | 891 | 895.6 | 895.6 | 900 | 886 | 96,022 |
| September 25, 2025 | 905.4 | 894.4 | 894.4 | 905.4 | 890.9 | 29,335 |
| September 24, 2025 | 908.4 | 901.75 | 901.75 | 908.4 | 898 | 22,279 |
| September 23, 2025 | 916.95 | 902.5 | 902.5 | 916.95 | 900 | 26,099 |
| September 22, 2025 | 907 | 909.5 | 909.5 | 922.05 | 900 | 58,191 |
| September 19, 2025 | 934.75 | 899.8 | 899.8 | 934.75 | 892.4 | 326,248 |
| September 18, 2025 | 909.5 | 925.6 | 925.6 | 934.7 | 905.85 | 100,648 |
| September 17, 2025 | 913.6 | 908.1 | 908.1 | 924.7 | 904.9 | 80,518 |
| September 16, 2025 | 915.5 | 909.1 | 909.1 | 915.5 | 895 | 90,778 |
| September 15, 2025 | 900.05 | 906.5 | 906.5 | 924.9 | 900.05 | 309,204 |
| September 12, 2025 | 916 | 907.35 | 907.35 | 916 | 905.9 | 14,892 |
| September 11, 2025 | 908.35 | 910.2 | 910.2 | 913.1 | 899 | 17,596 |
| September 10, 2025 | 908.8 | 908.35 | 908.35 | 916 | 904 | 17,514 |
| September 09, 2025 | 909.8 | 906.05 | 906.05 | 925 | 901.05 | 33,992 |
| September 08, 2025 | 921.8 | 901.65 | 901.65 | 928.8 | 900.55 | 34,177 |
| September 05, 2025 | 934.1 | 913 | 913 | 934.1 | 907.1 | 38,815 |
| September 04, 2025 | 934.85 | 924.8 | 924.8 | 948.95 | 915.1 | 110,140 |
| September 03, 2025 | 909.35 | 900.5 | 900.5 | 917.95 | 897.55 | 32,709 |
| September 02, 2025 | 895.45 | 909.35 | 909.35 | 920 | 891.1 | 64,382 |
| September 01, 2025 | 890.75 | 890.1 | 890.1 | 899.4 | 887 | 8,654 |
| August 29, 2025 | 895.85 | 890.75 | 890.75 | 904.35 | 888 | 11,662 |
| August 28, 2025 | 892.2 | 895.85 | 895.85 | 907 | 881 | 34,427 |
| August 26, 2025 | 899 | 883.6 | 883.6 | 909 | 877 | 21,990 |
| August 25, 2025 | 908 | 901.25 | 901.25 | 910 | 899 | 15,509 |
| August 22, 2025 | 909 | 899.15 | 899.15 | 922 | 892 | 28,247 |
| August 21, 2025 | 915 | 912.95 | 912.95 | 927 | 909 | 25,335 |
| August 20, 2025 | 914.3 | 912.45 | 912.45 | 920 | 908 | 18,895 |
| August 19, 2025 | 904 | 914.3 | 914.3 | 921.65 | 903.45 | 34,573 |
| August 18, 2025 | 888.7 | 896.1 | 896.1 | 905.45 | 888.35 | 33,540 |
| August 14, 2025 | 880 | 879.95 | 879.95 | 898.2 | 877 | 12,016 |
| August 13, 2025 | 891.75 | 879.7 | 879.7 | 897.6 | 876.2 | 20,796 |
| August 12, 2025 | 888.85 | 891.75 | 891.75 | 900 | 888.85 | 10,524 |
| August 11, 2025 | 892.25 | 888.85 | 888.85 | 899.95 | 887.1 | 11,787 |
| August 08, 2025 | 895 | 892.25 | 892.25 | 905.55 | 890 | 19,250 |
| August 07, 2025 | 892 | 895 | 895 | 902.55 | 888.5 | 21,719 |
| August 06, 2025 | 890 | 890.45 | 890.45 | 909.4 | 887.1 | 20,557 |
| August 05, 2025 | 913.2 | 890.95 | 890.95 | 913.25 | 882.2 | 41,965 |
| August 04, 2025 | 902.55 | 904.55 | 904.55 | 919 | 900.95 | 17,825 |
| August 01, 2025 | 915.8 | 902.55 | 902.55 | 934.6 | 884 | 51,918 |
| July 31, 2025 | 900 | 915.8 | 915.8 | 928 | 899.95 | 34,085 |
| July 30, 2025 | 912 | 906.7 | 906.7 | 919.2 | 900.35 | 38,616 |
| July 29, 2025 | 904.05 | 903.3 | 903.3 | 914.05 | 888.05 | 43,003 |
| July 28, 2025 | 931.4 | 904.05 | 904.05 | 944.85 | 895.05 | 53,158 |
| July 25, 2025 | 945 | 922.65 | 922.65 | 958.35 | 917.8 | 57,925 |
| July 24, 2025 | 962.85 | 943.2 | 943.2 | 975.05 | 940.05 | 45,621 |
| July 23, 2025 | 966.55 | 962.65 | 956.65 | 979 | 958.1 | 63,855 |