844.65
-26.3(-3.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 857.4 | 844.65 | 844.65 | 858.7 | 813.25 | 415,879 |
| November 06, 2025 | 851.95 | 870.95 | 870.95 | 883.35 | 837.15 | 371,922 |
| November 04, 2025 | 877 | 851.9 | 851.9 | 878.65 | 847.5 | 794,534 |
| November 03, 2025 | 872 | 872.75 | 872.75 | 884.95 | 869.55 | 85,844 |
| October 31, 2025 | 871.75 | 869.9 | 869.9 | 876.2 | 862.6 | 110,361 |
| October 30, 2025 | 847.75 | 871.75 | 871.75 | 880 | 843.2 | 221,282 |
| October 29, 2025 | 838.8 | 849.1 | 849.1 | 852 | 835.45 | 61,246 |
| October 28, 2025 | 848.35 | 839.45 | 839.45 | 849.8 | 832.1 | 89,769 |
| October 27, 2025 | 836.5 | 849.8 | 849.8 | 852.15 | 829.45 | 95,299 |
| October 24, 2025 | 839.3 | 832.95 | 832.95 | 843.7 | 828.75 | 103,272 |
| October 23, 2025 | 842.3 | 839.25 | 839.25 | 842.75 | 831.95 | 62,031 |
| October 21, 2025 | 828.65 | 842.3 | 842.3 | 844 | 828.65 | 19,750 |
| October 20, 2025 | 834.05 | 828.65 | 828.65 | 838.9 | 824.75 | 142,851 |
| October 17, 2025 | 847.8 | 831.75 | 831.75 | 848.1 | 830 | 46,674 |
| October 16, 2025 | 850.5 | 847.8 | 847.8 | 857.3 | 845.1 | 64,138 |
| October 15, 2025 | 825 | 850.25 | 850.25 | 852.55 | 822.7 | 103,132 |
| October 14, 2025 | 846.9 | 825.2 | 825.2 | 846.9 | 814.95 | 123,358 |
| October 13, 2025 | 855 | 842.5 | 842.5 | 857.45 | 840 | 53,783 |
| October 10, 2025 | 848.4 | 851.5 | 851.5 | 859.95 | 847 | 45,526 |
| October 09, 2025 | 847.05 | 847.65 | 847.65 | 856.8 | 840 | 89,320 |
| October 08, 2025 | 857 | 845.45 | 845.45 | 859.8 | 841 | 70,677 |
| October 07, 2025 | 865 | 852.3 | 852.3 | 865 | 847.2 | 59,120 |
| October 06, 2025 | 862.95 | 860 | 860 | 869.95 | 854.4 | 54,110 |
| October 03, 2025 | 857.6 | 862.9 | 862.9 | 866.8 | 855.65 | 173,643 |
| October 01, 2025 | 869 | 862 | 862 | 873.7 | 848.05 | 115,113 |
| September 30, 2025 | 840.1 | 857.4 | 857.4 | 861.7 | 840.1 | 107,554 |
| September 29, 2025 | 849.45 | 841.3 | 841.3 | 853.85 | 836.1 | 341,621 |
| September 26, 2025 | 856.65 | 849.45 | 849.45 | 867 | 841.05 | 126,636 |
| September 25, 2025 | 863 | 860.95 | 860.95 | 876.35 | 859 | 106,606 |
| September 24, 2025 | 879 | 862.85 | 862.85 | 884 | 861.2 | 94,853 |
| September 23, 2025 | 907.65 | 879.75 | 879.75 | 907.65 | 876.05 | 206,506 |
| September 22, 2025 | 895.3 | 888.45 | 888.45 | 908.8 | 885 | 109,680 |
| September 19, 2025 | 897.65 | 895.25 | 895.25 | 904.5 | 889.7 | 93,811 |
| September 18, 2025 | 917 | 896.3 | 896.3 | 917.3 | 894.55 | 100,713 |
| September 17, 2025 | 919.7 | 913.05 | 913.05 | 927.75 | 907.1 | 71,708 |
| September 16, 2025 | 913.6 | 913.9 | 913.9 | 921 | 908.7 | 88,963 |
| September 15, 2025 | 902.5 | 908.8 | 908.8 | 911.95 | 897.5 | 70,792 |
| September 12, 2025 | 906.6 | 902.2 | 902.2 | 918 | 900.1 | 128,767 |
| September 11, 2025 | 903.95 | 906.55 | 906.55 | 914 | 903.95 | 41,093 |
| September 10, 2025 | 912.5 | 906.85 | 906.85 | 915.2 | 895.2 | 161,750 |
| September 09, 2025 | 923.85 | 910.4 | 910.4 | 935.75 | 906.55 | 63,166 |
| September 08, 2025 | 927.85 | 923.85 | 923.85 | 936.6 | 921 | 50,067 |
| September 05, 2025 | 941.6 | 927.85 | 927.85 | 945.95 | 925.15 | 99,902 |
| September 04, 2025 | 982 | 934.15 | 934.15 | 989.8 | 927.2 | 242,112 |
| September 03, 2025 | 953 | 961.15 | 961.15 | 968 | 950 | 80,225 |
| September 02, 2025 | 941 | 948.95 | 948.95 | 962.4 | 940.3 | 161,930 |
| September 01, 2025 | 922 | 947.15 | 947.15 | 951.1 | 922 | 140,476 |
| August 29, 2025 | 915 | 921.15 | 921.15 | 930.45 | 911.25 | 56,233 |
| August 28, 2025 | 925.7 | 918.05 | 918.05 | 928.95 | 907.95 | 151,918 |
| August 26, 2025 | 936 | 925.7 | 925.7 | 936 | 919.1 | 79,199 |
| August 25, 2025 | 925.05 | 930.1 | 930.1 | 935 | 921.2 | 63,346 |
| August 22, 2025 | 945 | 925.05 | 925.05 | 946.7 | 918.5 | 165,492 |
| August 21, 2025 | 942.95 | 940.05 | 940.05 | 944.05 | 933.35 | 97,479 |
| August 20, 2025 | 940.5 | 939.55 | 939.55 | 945 | 927.2 | 109,896 |
| August 19, 2025 | 948.9 | 939.8 | 939.8 | 949 | 931.7 | 163,318 |
| August 18, 2025 | 924.9 | 946 | 946 | 956.5 | 911.4 | 333,162 |
| August 14, 2025 | 908.95 | 896.85 | 896.85 | 916.65 | 892.6 | 63,859 |
| August 13, 2025 | 920.9 | 908.95 | 908.95 | 922.25 | 904.7 | 75,236 |
| August 12, 2025 | 912.95 | 914.55 | 914.55 | 926.4 | 905.4 | 119,630 |
| August 11, 2025 | 903.9 | 904.35 | 904.35 | 907 | 889.65 | 80,262 |