806.15
-7.5(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 817.85 | 806.2 | 806.2 | 823 | 801.35 | 59,185 |
| November 13, 2025 | 805.05 | 813.65 | 813.65 | 822.5 | 796.95 | 99,345 |
| November 12, 2025 | 820 | 808.5 | 808.5 | 822.7 | 803.45 | 91,943 |
| November 11, 2025 | 789 | 821.35 | 821.35 | 831 | 775.1 | 852,100 |
| November 10, 2025 | 763.95 | 779.45 | 779.45 | 837 | 743.75 | 2.51M |
| November 07, 2025 | 747.05 | 724.3 | 724.3 | 762.85 | 716.15 | 66,518 |
| November 06, 2025 | 775.2 | 753.35 | 753.35 | 775.95 | 749 | 43,892 |
| November 04, 2025 | 792 | 772.8 | 772.8 | 792 | 767.1 | 26,647 |
| November 03, 2025 | 770.05 | 790.1 | 790.1 | 792.8 | 770.05 | 29,980 |
| October 31, 2025 | 770.05 | 776.7 | 776.7 | 784 | 765.5 | 48,191 |
| October 30, 2025 | 791.3 | 774.3 | 774.3 | 793.65 | 769.85 | 37,408 |
| October 29, 2025 | 795.1 | 791.3 | 791.3 | 798.25 | 786.45 | 18,741 |
| October 28, 2025 | 788.65 | 795.65 | 795.65 | 804.95 | 780 | 49,843 |
| October 27, 2025 | 796.2 | 793.9 | 793.9 | 807.7 | 783.45 | 70,019 |
| October 24, 2025 | 808.6 | 803.5 | 803.5 | 808.6 | 794.95 | 47,947 |
| October 23, 2025 | 796.3 | 810.45 | 810.45 | 823.5 | 796.3 | 132,401 |
| October 21, 2025 | 791.65 | 808.4 | 808.4 | 814.85 | 790.1 | 17,576 |
| October 20, 2025 | 782 | 790.4 | 790.4 | 795 | 777.65 | 29,382 |
| October 17, 2025 | 816 | 779.1 | 779.1 | 825.05 | 776.25 | 122,254 |
| October 16, 2025 | 832 | 814.8 | 814.8 | 843.35 | 794.95 | 84,249 |
| October 15, 2025 | 837.8 | 832.45 | 832.45 | 848.1 | 813.65 | 78,352 |
| October 14, 2025 | 830 | 829.5 | 829.5 | 835.9 | 813.05 | 35,425 |
| October 13, 2025 | 817.5 | 832.3 | 832.3 | 846 | 811 | 86,565 |
| October 10, 2025 | 826.8 | 824.95 | 824.95 | 839 | 808.35 | 83,595 |
| October 09, 2025 | 828 | 822.5 | 822.5 | 837 | 816.6 | 31,810 |
| October 08, 2025 | 813.05 | 826.4 | 826.4 | 836 | 807.65 | 58,436 |
| October 07, 2025 | 781 | 813.2 | 813.2 | 818.4 | 773.05 | 288,437 |
| October 06, 2025 | 765.05 | 777.9 | 777.9 | 784.5 | 757.45 | 81,252 |
| October 03, 2025 | 783 | 759 | 759 | 783 | 755 | 82,775 |
| October 01, 2025 | 758 | 772.55 | 772.55 | 781 | 754.95 | 48,800 |
| September 30, 2025 | 765 | 756.8 | 756.8 | 823.95 | 752 | 71,780 |
| September 29, 2025 | 791 | 769.8 | 769.8 | 802.8 | 762.35 | 76,661 |
| September 26, 2025 | 806.25 | 793.35 | 793.35 | 816.65 | 784 | 75,180 |
| September 25, 2025 | 849.95 | 812.45 | 812.45 | 852.15 | 808 | 86,624 |
| September 24, 2025 | 866.2 | 846.7 | 846.7 | 894.4 | 840.25 | 148,174 |
| September 23, 2025 | 856.95 | 866.2 | 866.2 | 870 | 843.6 | 67,794 |
| September 22, 2025 | 830 | 858.35 | 858.35 | 868 | 830 | 153,142 |
| September 19, 2025 | 846 | 839.4 | 839.4 | 855.8 | 838 | 35,117 |
| September 18, 2025 | 849.45 | 853.4 | 853.4 | 859 | 839.95 | 44,997 |
| September 17, 2025 | 851 | 849.45 | 849.45 | 852 | 835.65 | 26,620 |
| September 16, 2025 | 837 | 845.75 | 845.75 | 851 | 832 | 54,705 |
| September 15, 2025 | 826.6 | 836.05 | 836.05 | 840 | 823 | 38,752 |
| September 12, 2025 | 842.3 | 826.6 | 826.6 | 848.45 | 820.8 | 26,542 |
| September 11, 2025 | 846 | 842.25 | 842.25 | 850.05 | 840.5 | 21,391 |
| September 10, 2025 | 836.55 | 845.45 | 845.45 | 859.8 | 836.55 | 45,507 |
| September 09, 2025 | 828 | 840.6 | 840.6 | 844.8 | 823 | 37,884 |
| September 08, 2025 | 850.5 | 828.55 | 828.55 | 850.85 | 824.35 | 33,080 |
| September 05, 2025 | 837 | 841.5 | 841.5 | 849.9 | 824 | 88,920 |
| September 04, 2025 | 815.9 | 830.45 | 830.45 | 850 | 806.25 | 217,642 |
| September 03, 2025 | 794.95 | 804.9 | 804.9 | 810.5 | 794.95 | 52,818 |
| September 02, 2025 | 797.6 | 793.6 | 793.6 | 800.75 | 788 | 20,594 |
| September 01, 2025 | 788.7 | 793.75 | 793.75 | 810 | 782.4 | 41,467 |
| August 29, 2025 | 786 | 788.7 | 788.7 | 795.85 | 781.05 | 25,577 |
| August 28, 2025 | 794.95 | 792.15 | 792.15 | 800.6 | 785.05 | 28,001 |
| August 26, 2025 | 800 | 793.45 | 793.45 | 810.65 | 787 | 35,105 |
| August 25, 2025 | 812.45 | 799.55 | 799.55 | 814.95 | 793.1 | 24,772 |
| August 22, 2025 | 809 | 809.15 | 809.15 | 816.05 | 802 | 22,395 |
| August 21, 2025 | 820.05 | 809.45 | 809.45 | 826.1 | 803.5 | 41,693 |
| August 20, 2025 | 832 | 820.05 | 820.05 | 839.85 | 815 | 54,160 |
| August 19, 2025 | 831.95 | 828.35 | 828.35 | 847.75 | 824.05 | 83,859 |