825.25
-0.95(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 813.3 | 827 | 827 | 838.6 | 811.65 | 2.79M |
| October 21, 2025 | 822.8 | 813.3 | 813.3 | 822.8 | 810 | 294,281 |
| October 20, 2025 | 784 | 813.8 | 813.8 | 819.2 | 780 | 3.4M |
| October 17, 2025 | 783 | 782.35 | 782.35 | 784 | 756.5 | 2.82M |
| October 16, 2025 | 777 | 771.05 | 771.05 | 805.95 | 764.35 | 5.15M |
| October 15, 2025 | 769.9 | 776.05 | 776.05 | 780 | 767.4 | 617,854 |
| October 14, 2025 | 784.95 | 768.15 | 768.15 | 785.9 | 761 | 1.81M |
| October 13, 2025 | 776.25 | 783.5 | 783.5 | 787.85 | 770.5 | 1.64M |
| October 10, 2025 | 767.1 | 776.25 | 776.25 | 779.7 | 764.65 | 1.64M |
| October 09, 2025 | 760.25 | 766.2 | 766.2 | 768.3 | 756.6 | 968,901 |
| October 08, 2025 | 757.7 | 760.6 | 760.6 | 765.75 | 754.9 | 1.43M |
| October 07, 2025 | 759.95 | 757.7 | 757.7 | 764.45 | 755.35 | 1.1M |
| October 06, 2025 | 765.95 | 758.05 | 758.05 | 773.6 | 755.85 | 2M |
| October 03, 2025 | 742 | 765.95 | 765.95 | 769.3 | 742 | 2.81M |
| October 01, 2025 | 749.5 | 737.05 | 737.05 | 750.1 | 730.6 | 2.73M |
| September 30, 2025 | 727 | 750.7 | 750.7 | 761.05 | 727 | 4.62M |
| September 29, 2025 | 709.55 | 724.6 | 724.6 | 727.95 | 706.35 | 2.5M |
| September 26, 2025 | 711.05 | 706.35 | 706.35 | 714.65 | 704.45 | 1.28M |
| September 25, 2025 | 708 | 712.4 | 712.4 | 717.25 | 701.45 | 1.78M |
| September 24, 2025 | 697.2 | 708.2 | 708.2 | 722 | 697 | 5.44M |
| September 23, 2025 | 703.95 | 695.1 | 695.1 | 703.95 | 693.95 | 1.35M |
| September 22, 2025 | 701.5 | 704.55 | 704.55 | 708.15 | 700.05 | 896,713 |
| September 19, 2025 | 701 | 701.5 | 701.5 | 710.45 | 697.85 | 1.6M |
| September 18, 2025 | 703.5 | 699.25 | 699.25 | 706.5 | 698.5 | 922,339 |
| September 17, 2025 | 695.45 | 703.75 | 703.75 | 712 | 694 | 2.18M |
| September 16, 2025 | 697 | 694.85 | 694.85 | 698.8 | 692.15 | 395,942 |
| September 15, 2025 | 696.9 | 696.55 | 696.55 | 701.4 | 691.5 | 424,153 |
| September 12, 2025 | 695.85 | 697.75 | 697.75 | 700.05 | 690.45 | 736,407 |
| September 11, 2025 | 694.95 | 695.85 | 695.85 | 701.85 | 692.6 | 1.36M |
| September 10, 2025 | 671.8 | 692.4 | 692.4 | 696 | 670.3 | 2.03M |
| September 09, 2025 | 670.45 | 670 | 670 | 676.5 | 669 | 1.59M |
| September 08, 2025 | 669.9 | 670.45 | 670.45 | 683 | 664.45 | 2.16M |
| September 05, 2025 | 664.2 | 664.25 | 664.25 | 673.75 | 660.1 | 388,410 |
| September 04, 2025 | 670.5 | 664.2 | 664.2 | 671.55 | 662.65 | 561,204 |
| September 03, 2025 | 664.15 | 670.5 | 670.5 | 671.25 | 663.45 | 668,689 |
| September 02, 2025 | 667 | 664.15 | 664.15 | 674 | 661.5 | 486,775 |
| September 01, 2025 | 653.1 | 668.5 | 668.5 | 669.85 | 653 | 1.06M |
| August 29, 2025 | 652.5 | 653.1 | 653.1 | 657.05 | 642.6 | 637,887 |
| August 28, 2025 | 655 | 652.85 | 652.85 | 657.45 | 650.25 | 2.84M |
| August 26, 2025 | 666 | 655.9 | 655.9 | 666.4 | 654 | 786,973 |
| August 25, 2025 | 670.25 | 668.05 | 668.05 | 673.4 | 664.3 | 314,523 |
| August 22, 2025 | 669.05 | 670.25 | 670.25 | 674.4 | 666.2 | 805,923 |
| August 21, 2025 | 670 | 670.85 | 670.85 | 673 | 666.15 | 559,339 |
| August 20, 2025 | 671 | 670.05 | 670.05 | 673.75 | 666.55 | 685,915 |
| August 19, 2025 | 678 | 671.65 | 671.65 | 683.1 | 668.15 | 875,343 |
| August 18, 2025 | 673.8 | 676.3 | 676.3 | 679.8 | 671.3 | 1.45M |
| August 14, 2025 | 670.7 | 668.25 | 668.25 | 673.2 | 666.05 | 539,393 |
| August 13, 2025 | 675 | 670.7 | 670.7 | 676 | 666.3 | 717,273 |
| August 12, 2025 | 676.55 | 671.4 | 671.4 | 676.55 | 669.7 | 897,642 |
| August 11, 2025 | 650.85 | 674 | 674 | 677 | 650 | 2.89M |
| August 08, 2025 | 647.65 | 650.85 | 650.85 | 655.9 | 644.15 | 1.93M |
| August 07, 2025 | 632 | 647.65 | 647.65 | 650 | 631 | 1.99M |
| August 06, 2025 | 634 | 637.5 | 637.5 | 638.8 | 626.85 | 1.68M |
| August 05, 2025 | 640 | 634.75 | 634.75 | 644.3 | 632.3 | 895,005 |
| August 04, 2025 | 621.2 | 638.15 | 638.15 | 638.85 | 619.05 | 1.7M |
| August 01, 2025 | 623.7 | 621.2 | 621.2 | 628.35 | 611.1 | 2.87M |
| July 31, 2025 | 607 | 621.7 | 621.7 | 623.35 | 606 | 1.8M |
| July 30, 2025 | 631.9 | 614.6 | 614.6 | 632.95 | 612.1 | 971,897 |
| July 29, 2025 | 627 | 630.5 | 630.5 | 632.85 | 624.05 | 2.19M |
| July 28, 2025 | 637.3 | 626.7 | 626.7 | 648 | 623.75 | 1.06M |