967.30
-18.15(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 984.95 | 967.3 | 967.3 | 998 | 951 | 24,754 |
| October 16, 2025 | 935.6 | 985.45 | 985.45 | 1,060 | 935.6 | 244,028 |
| October 15, 2025 | 925.35 | 928.55 | 928.55 | 938 | 878.85 | 23,230 |
| October 14, 2025 | 970 | 925 | 925 | 970 | 910.9 | 13,482 |
| October 13, 2025 | 972.75 | 957.55 | 957.55 | 992.95 | 951.05 | 8,609 |
| October 10, 2025 | 987.05 | 972.75 | 972.75 | 1,049.8 | 956 | 39,553 |
| October 09, 2025 | 970.05 | 987.05 | 987.05 | 1,000.5 | 936.6 | 18,777 |
| October 08, 2025 | 934 | 960.6 | 960.6 | 1,020 | 920.2 | 104,752 |
| October 07, 2025 | 890 | 906.6 | 906.6 | 925 | 888.25 | 13,127 |
| October 06, 2025 | 879.9 | 886.25 | 886.25 | 899 | 865.05 | 7,551 |
| October 03, 2025 | 858 | 875.75 | 875.75 | 880 | 858 | 11,561 |
| October 01, 2025 | 844.9 | 857.3 | 857.3 | 857.3 | 812.95 | 6,414 |
| September 30, 2025 | 839.5 | 816.5 | 816.5 | 839.5 | 805.45 | 9,860 |
| September 29, 2025 | 849 | 831.05 | 831.05 | 849 | 815.15 | 4,104 |
| September 26, 2025 | 845 | 824.5 | 824.5 | 845 | 810.05 | 6,020 |
| September 25, 2025 | 846.5 | 824.15 | 824.15 | 846.5 | 810.8 | 5,394 |
| September 24, 2025 | 854.55 | 842.3 | 842.3 | 854.55 | 811.65 | 19,853 |
| September 23, 2025 | 789.8 | 813.9 | 813.9 | 813.9 | 789.8 | 6,304 |
| September 22, 2025 | 789.05 | 775.15 | 775.15 | 790.1 | 766.9 | 6,233 |
| September 19, 2025 | 782.25 | 789.05 | 789.05 | 791.15 | 772.05 | 3,406 |
| September 18, 2025 | 786.05 | 778.1 | 778.1 | 793 | 777.2 | 2,479 |
| September 17, 2025 | 795 | 781.9 | 781.9 | 795 | 777.1 | 7,524 |
| September 16, 2025 | 792.15 | 777.2 | 777.2 | 793.15 | 770.05 | 1,413 |
| September 15, 2025 | 783.65 | 785.4 | 785.4 | 790 | 780 | 19,122 |
| September 12, 2025 | 797.3 | 789.95 | 789.95 | 808.75 | 775.2 | 4,279 |
| September 11, 2025 | 788 | 789.05 | 789.05 | 795 | 775.7 | 3,606 |
| September 10, 2025 | 765.05 | 775.4 | 775.4 | 784.8 | 765 | 6,775 |
| September 09, 2025 | 780 | 756.85 | 756.85 | 780 | 751.2 | 3,770 |
| September 08, 2025 | 800 | 769.45 | 769.45 | 818.3 | 768 | 1,492 |
| September 05, 2025 | 771 | 782.95 | 782.95 | 792.45 | 760.5 | 1,966 |
| September 04, 2025 | 794 | 771.5 | 771.5 | 803 | 769 | 1,814 |
| September 03, 2025 | 788 | 794 | 794 | 801 | 773 | 1,837 |
| September 02, 2025 | 752 | 763.1 | 763.1 | 804.4 | 736.25 | 2,555 |
| September 01, 2025 | 750 | 770.5 | 770.5 | 777 | 735 | 641 |
| August 29, 2025 | 775 | 750 | 750 | 775.8 | 750 | 1,086 |
| August 28, 2025 | 780 | 769 | 769 | 805.5 | 760 | 1,001 |
| August 26, 2025 | 803 | 797.5 | 797.5 | 814.9 | 790.1 | 459 |
| August 25, 2025 | 796.2 | 803 | 803 | 838.8 | 796 | 849 |
| August 22, 2025 | 775 | 820.2 | 820.2 | 824.2 | 775 | 1,485 |
| August 21, 2025 | 808 | 807.7 | 807.7 | 817 | 781 | 2,461 |
| August 20, 2025 | 803.4 | 793.05 | 793.05 | 814 | 776 | 2,033 |
| August 19, 2025 | 784.6 | 781.65 | 781.65 | 796.2 | 779 | 2,249 |
| August 18, 2025 | 774.2 | 762.7 | 762.7 | 790 | 736.3 | 2,858 |
| August 14, 2025 | 783 | 774.2 | 774.2 | 792.4 | 752.2 | 937 |
| August 13, 2025 | 774.9 | 782.35 | 782.35 | 787.9 | 774.8 | 1,039 |
| August 12, 2025 | 788.4 | 774.9 | 774.9 | 790.4 | 760 | 810 |
| August 11, 2025 | 775.8 | 764.2 | 764.2 | 781 | 741 | 1,214 |
| August 08, 2025 | 811 | 775.8 | 775.8 | 812.1 | 771.15 | 5,629 |
| August 07, 2025 | 812 | 811.7 | 811.7 | 849.7 | 798.55 | 4,247 |
| August 06, 2025 | 805 | 840.5 | 840.5 | 844.95 | 803 | 5,524 |
| August 05, 2025 | 842 | 804.75 | 804.75 | 850 | 795 | 4,355 |
| August 04, 2025 | 836.5 | 836.25 | 836.25 | 895 | 829.7 | 3,737 |
| August 01, 2025 | 920 | 873.35 | 873.35 | 925 | 873.35 | 5,486 |
| July 31, 2025 | 900 | 919.3 | 919.3 | 929 | 891 | 11,951 |
| July 30, 2025 | 918.9 | 918.95 | 918.95 | 918.95 | 871 | 46,669 |
| July 29, 2025 | 875.2 | 875.2 | 875.2 | 875.2 | 875.2 | 9,506 |
| July 28, 2025 | 830 | 833.55 | 833.55 | 836.9 | 804.2 | 13,078 |
| July 25, 2025 | 777 | 804.5 | 804.5 | 815.1 | 766.5 | 11,427 |
| July 24, 2025 | 807.45 | 780.75 | 780.75 | 815.15 | 760 | 7,338 |
| July 23, 2025 | 772.4 | 798.8 | 798.8 | 802 | 770 | 11,950 |