1,126.75
+2.5(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,150 | 1,126.75 | 1,126.75 | 1,157.1 | 1,119 | 370,640 |
| November 19, 2025 | 1,092.9 | 1,124.25 | 1,124.25 | 1,132.2 | 1,085 | 386,774 |
| November 18, 2025 | 1,101 | 1,090 | 1,090 | 1,112.35 | 1,085.3 | 246,182 |
| November 17, 2025 | 1,050 | 1,100.5 | 1,100.5 | 1,134.4 | 1,021 | 1.62M |
| November 14, 2025 | 1,022 | 1,039.7 | 1,039.7 | 1,061 | 1,022 | 200,867 |
| November 13, 2025 | 1,042 | 1,044.3 | 1,044.3 | 1,065.1 | 1,031.4 | 397,687 |
| November 12, 2025 | 996.35 | 1,046.65 | 1,046.65 | 1,062 | 991 | 575,968 |
| November 11, 2025 | 1,004 | 996.35 | 996.35 | 1,008.05 | 991.9 | 112,793 |
| November 10, 2025 | 1,012 | 1,003.75 | 1,003.75 | 1,029.95 | 987.45 | 216,212 |
| November 07, 2025 | 980.2 | 1,002.55 | 1,002.55 | 1,006 | 976.6 | 183,301 |
| November 06, 2025 | 1,019 | 987.05 | 987.05 | 1,035.5 | 981 | 486,767 |
| November 04, 2025 | 1,027 | 1,014.75 | 1,014.75 | 1,027 | 993.05 | 304,207 |
| November 03, 2025 | 975 | 1,014.25 | 1,014.25 | 1,024.9 | 971.7 | 722,582 |
| October 31, 2025 | 958.4 | 969.25 | 969.25 | 980.5 | 956.9 | 174,346 |
| October 30, 2025 | 976.5 | 958.4 | 958.4 | 976.5 | 955 | 107,984 |
| October 29, 2025 | 960 | 969.55 | 969.55 | 975 | 960 | 91,338 |
| October 28, 2025 | 975.9 | 967.6 | 967.6 | 985 | 963 | 100,820 |
| October 27, 2025 | 966.85 | 975.9 | 975.9 | 984.8 | 958.8 | 173,620 |
| October 24, 2025 | 973 | 959.45 | 959.45 | 973.7 | 950.2 | 148,833 |
| October 23, 2025 | 991 | 965.9 | 965.9 | 992.05 | 956 | 140,074 |
| October 21, 2025 | 1,010 | 986.85 | 986.85 | 1,010 | 981.1 | 54,510 |
| October 20, 2025 | 982.6 | 995.45 | 995.45 | 1,002.8 | 976.6 | 204,432 |
| October 17, 2025 | 1,000 | 978.7 | 978.7 | 1,000 | 966.9 | 245,625 |
| October 16, 2025 | 980 | 996.75 | 996.75 | 1,000 | 971.3 | 508,175 |
| October 15, 2025 | 953.05 | 966.5 | 966.5 | 974.6 | 940.6 | 236,667 |
| October 14, 2025 | 966.25 | 955.05 | 955.05 | 983 | 943.95 | 356,722 |
| October 13, 2025 | 940 | 958.6 | 958.6 | 1,020 | 940 | 2.36M |
| October 10, 2025 | 930 | 937.15 | 937.15 | 940 | 917.35 | 212,162 |
| October 09, 2025 | 896.8 | 929.35 | 929.35 | 945 | 896.25 | 381,861 |
| October 08, 2025 | 901.25 | 896.8 | 896.8 | 918.05 | 892.6 | 129,902 |
| October 07, 2025 | 910 | 901.25 | 901.25 | 925.65 | 891 | 171,255 |
| October 06, 2025 | 926 | 907.35 | 907.35 | 933.3 | 895.25 | 323,568 |
| October 03, 2025 | 867 | 925.7 | 925.7 | 934 | 867 | 556,848 |
| October 01, 2025 | 856.2 | 868.3 | 868.3 | 876 | 848 | 160,463 |
| September 30, 2025 | 837.9 | 858.2 | 858.2 | 860.2 | 835 | 132,119 |
| September 29, 2025 | 849.95 | 831.5 | 831.5 | 866.2 | 828 | 108,873 |
| September 26, 2025 | 851.9 | 836.3 | 836.3 | 858.3 | 832 | 117,906 |
| September 25, 2025 | 870.2 | 853.3 | 853.3 | 874.6 | 847.3 | 106,175 |
| September 24, 2025 | 883 | 874.85 | 874.85 | 888.05 | 865.95 | 154,418 |
| September 23, 2025 | 867 | 883.3 | 883.3 | 899.5 | 863 | 245,910 |
| September 22, 2025 | 872 | 875.95 | 875.95 | 894 | 865.2 | 173,073 |
| September 19, 2025 | 841 | 873 | 873 | 877.95 | 839.05 | 381,864 |
| September 18, 2025 | 842.95 | 840.9 | 840.9 | 851 | 837.95 | 182,459 |
| September 17, 2025 | 830 | 841.2 | 841.2 | 844.25 | 825.2 | 223,427 |
| September 16, 2025 | 839.2 | 837.85 | 837.85 | 841.2 | 827.85 | 104,274 |
| September 15, 2025 | 838.35 | 839.2 | 839.2 | 845.65 | 827.8 | 113,116 |
| September 12, 2025 | 837.45 | 838.75 | 838.75 | 848.9 | 830 | 129,064 |
| September 11, 2025 | 863 | 833.5 | 833.5 | 863.05 | 828.35 | 161,005 |
| September 10, 2025 | 831 | 858.65 | 858.65 | 878 | 831 | 427,162 |
| September 09, 2025 | 821.5 | 827.1 | 827.1 | 829.95 | 800 | 486,682 |
| September 08, 2025 | 828 | 821.2 | 821.2 | 828.65 | 815.7 | 59,280 |
| September 05, 2025 | 850.5 | 822.9 | 822.9 | 855 | 819.95 | 104,522 |
| September 04, 2025 | 856 | 849.15 | 849.15 | 873.25 | 838.2 | 257,690 |
| September 03, 2025 | 828 | 853.6 | 853.6 | 860.45 | 825.8 | 357,241 |
| September 02, 2025 | 819.8 | 825.1 | 825.1 | 849.75 | 815 | 173,009 |
| September 01, 2025 | 818 | 814.5 | 814.5 | 822.55 | 810.75 | 68,894 |
| August 29, 2025 | 815.2 | 816.3 | 816.3 | 829.1 | 805.2 | 110,171 |
| August 28, 2025 | 819.9 | 815.2 | 815.2 | 833.6 | 806.3 | 149,174 |
| August 26, 2025 | 823.1 | 816.2 | 816.2 | 842.8 | 810.5 | 643,829 |
| August 25, 2025 | 849 | 822.7 | 822.7 | 852.3 | 817.1 | 122,292 |