822.30
-1.55(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 812 | 822.3 | 822.3 | 845 | 785.2 | 1,454 |
| October 20, 2025 | 823 | 823.85 | 823.85 | 836 | 820 | 1,704 |
| October 17, 2025 | 847.5 | 836 | 836 | 879.95 | 832 | 6,937 |
| October 16, 2025 | 860 | 849.95 | 849.95 | 860 | 840.8 | 3,998 |
| October 15, 2025 | 855 | 843.05 | 843.05 | 860 | 826.35 | 3,754 |
| October 14, 2025 | 876.05 | 869.8 | 869.8 | 895 | 855 | 5,984 |
| October 13, 2025 | 897.45 | 876.05 | 876.05 | 897.45 | 872 | 12,857 |
| October 10, 2025 | 821 | 854.8 | 854.8 | 854.8 | 814 | 12,774 |
| October 09, 2025 | 781 | 814.1 | 814.1 | 818 | 777 | 9,012 |
| October 08, 2025 | 779 | 779.45 | 779.45 | 809.9 | 777 | 3,315 |
| October 07, 2025 | 751.1 | 779.95 | 779.95 | 785 | 751.1 | 6,039 |
| October 06, 2025 | 760 | 750.95 | 750.95 | 785 | 740.3 | 3,581 |
| October 03, 2025 | 750 | 757.85 | 757.85 | 762.8 | 740 | 1,830 |
| October 01, 2025 | 737 | 749.35 | 749.35 | 751.7 | 737 | 1,287 |
| September 30, 2025 | 728 | 737 | 737 | 753.8 | 728 | 1,276 |
| September 29, 2025 | 735 | 743.25 | 743.25 | 760 | 735 | 2,421 |
| September 26, 2025 | 731 | 751.6 | 751.6 | 760 | 731 | 2,658 |
| September 25, 2025 | 755.05 | 746.35 | 746.35 | 768 | 735.3 | 1,133 |
| September 24, 2025 | 770.05 | 766 | 766 | 785.1 | 755 | 2,307 |
| September 23, 2025 | 748.55 | 775.9 | 775.9 | 780.7 | 747.95 | 5,779 |
| September 22, 2025 | 739.25 | 744.85 | 744.85 | 764.3 | 712.2 | 3,310 |
| September 19, 2025 | 715 | 739.25 | 739.25 | 743.9 | 715 | 2,024 |
| September 18, 2025 | 710.4 | 724.1 | 719.1 | 735 | 695 | 3,791 |
| September 17, 2025 | 695 | 713.95 | 709.02 | 720 | 695 | 1,867 |
| September 16, 2025 | 715.85 | 702.2 | 702.2 | 716 | 666.8 | 8,120 |
| September 15, 2025 | 691 | 682.75 | 682.75 | 700 | 670 | 3,721 |
| September 12, 2025 | 689.95 | 676.3 | 676.3 | 689.95 | 660 | 724 |
| September 11, 2025 | 650 | 682.5 | 682.5 | 694 | 650 | 3,049 |
| September 10, 2025 | 685 | 673.45 | 673.45 | 685 | 660 | 2,591 |
| September 09, 2025 | 670 | 669 | 669 | 675 | 641.1 | 2,359 |
| September 08, 2025 | 690 | 674.85 | 674.85 | 690 | 663 | 4,585 |
| September 05, 2025 | 648 | 675.15 | 675.15 | 677 | 632.55 | 1,953 |
| September 04, 2025 | 668.8 | 645.2 | 645.2 | 675 | 642.55 | 1,621 |
| September 03, 2025 | 668.5 | 668.8 | 668.8 | 675 | 654 | 1,038 |
| September 02, 2025 | 642.25 | 657.2 | 657.2 | 660 | 640 | 1,728 |
| September 01, 2025 | 638.1 | 642.25 | 642.25 | 649.95 | 616.25 | 1,619 |
| August 29, 2025 | 626.6 | 631.2 | 631.2 | 650 | 625 | 2,358 |
| August 28, 2025 | 649 | 640.95 | 640.95 | 649 | 626 | 142 |
| August 26, 2025 | 641.5 | 633.95 | 633.95 | 655 | 624.15 | 649 |
| August 25, 2025 | 648 | 641.5 | 641.5 | 662 | 630 | 1,108 |
| August 22, 2025 | 670 | 647.2 | 647.2 | 670 | 641 | 2,481 |
| August 21, 2025 | 670 | 672 | 672 | 678 | 653.2 | 477 |
| August 20, 2025 | 651.55 | 668.9 | 668.9 | 693.95 | 645 | 1,453 |
| August 19, 2025 | 622 | 662.75 | 662.75 | 663.6 | 622 | 4,246 |
| August 18, 2025 | 628.75 | 632 | 632 | 659.95 | 628.75 | 3,423 |
| August 14, 2025 | 626.3 | 628.8 | 628.8 | 648.9 | 626.3 | 1,272 |
| August 13, 2025 | 655 | 632.9 | 632.9 | 655 | 622.25 | 8,151 |
| August 12, 2025 | 652 | 655 | 655 | 670 | 635.05 | 3,216 |
| August 11, 2025 | 680 | 659.15 | 659.15 | 689.7 | 650.15 | 2,711 |
| August 08, 2025 | 678 | 677.55 | 677.55 | 688.85 | 662 | 1,658 |
| August 07, 2025 | 700 | 689.85 | 689.85 | 705 | 680 | 1,391 |
| August 06, 2025 | 705 | 699.9 | 699.9 | 709.5 | 692 | 2,041 |
| August 05, 2025 | 724.2 | 706.5 | 706.5 | 727.95 | 692.05 | 1,937 |
| August 04, 2025 | 700 | 720.6 | 720.6 | 728 | 681.1 | 3,369 |
| August 01, 2025 | 729 | 707.15 | 707.15 | 729 | 700 | 2,052 |
| July 31, 2025 | 685.2 | 700.55 | 700.55 | 709.2 | 685.2 | 803 |
| July 30, 2025 | 698 | 714.9 | 714.9 | 720 | 690 | 5,798 |
| July 29, 2025 | 678 | 694.8 | 694.8 | 698 | 678 | 437 |
| July 28, 2025 | 690 | 697.05 | 697.05 | 710 | 686 | 1,694 |
| July 25, 2025 | 685 | 691.1 | 691.1 | 697.5 | 676 | 2,994 |