900.05
+27.2(+3.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 872.85 | 900.05 | 900.05 | 902 | 870.45 | 2.52M |
| October 16, 2025 | 877 | 872.85 | 872.85 | 886.5 | 871.45 | 1.02M |
| October 15, 2025 | 880 | 875.3 | 875.3 | 881.15 | 872.1 | 781,858 |
| October 14, 2025 | 876.3 | 877.95 | 877.95 | 881.8 | 864.7 | 3.22M |
| October 13, 2025 | 877.45 | 874.3 | 874.3 | 890.15 | 869.1 | 1.99M |
| October 10, 2025 | 873 | 876.75 | 876.75 | 891.15 | 843 | 3.99M |
| October 09, 2025 | 861.1 | 865.1 | 865.1 | 875.3 | 845.35 | 2.61M |
| October 08, 2025 | 863 | 853.85 | 853.85 | 872.65 | 850.2 | 1.01M |
| October 07, 2025 | 865 | 863.4 | 863.4 | 868.5 | 858.05 | 1.83M |
| October 06, 2025 | 866.05 | 863 | 863 | 868.8 | 857.45 | 1.5M |
| October 03, 2025 | 872 | 864.4 | 864.4 | 881.3 | 862.3 | 2M |
| October 01, 2025 | 845 | 872 | 872 | 874.4 | 845 | 2.07M |
| September 30, 2025 | 841 | 841.8 | 841.8 | 844.85 | 827.25 | 1.84M |
| September 29, 2025 | 833.4 | 840.95 | 840.95 | 849.8 | 826.2 | 2.76M |
| September 26, 2025 | 880.3 | 832.3 | 832.3 | 886.85 | 823.1 | 5.61M |
| September 25, 2025 | 909.75 | 896.35 | 896.35 | 918 | 893.05 | 965,496 |
| September 24, 2025 | 911.9 | 909.75 | 909.75 | 925 | 907.5 | 1.72M |
| September 23, 2025 | 905.1 | 910.05 | 910.05 | 916.4 | 890.95 | 1.6M |
| September 22, 2025 | 937.3 | 903.8 | 903.8 | 937.3 | 898.1 | 1.77M |
| September 19, 2025 | 926 | 932.1 | 932.1 | 944 | 917.1 | 3.38M |
| September 18, 2025 | 891 | 923.25 | 923.25 | 926.3 | 885.8 | 3.05M |
| September 17, 2025 | 895.95 | 893.95 | 893.95 | 903.85 | 889.05 | 1.12M |
| September 16, 2025 | 895 | 894.85 | 894.85 | 906.55 | 892.6 | 852,985 |
| September 15, 2025 | 896.3 | 895 | 895 | 901 | 889.05 | 538,522 |
| September 12, 2025 | 897.6 | 896.05 | 896.05 | 909.9 | 891.6 | 1.3M |
| September 11, 2025 | 899.6 | 895.6 | 895.6 | 904.1 | 887.4 | 724,408 |
| September 10, 2025 | 907 | 896.4 | 896.4 | 911.45 | 889.95 | 1.54M |
| September 09, 2025 | 899 | 902.3 | 902.3 | 904 | 894.6 | 1.23M |
| September 08, 2025 | 883.85 | 895.2 | 895.2 | 905.65 | 877.85 | 1.63M |
| September 05, 2025 | 875.6 | 880.65 | 880.65 | 887.95 | 871.2 | 1.04M |
| September 04, 2025 | 885 | 874.1 | 874.1 | 885 | 862.25 | 988,982 |
| September 03, 2025 | 860.15 | 874.7 | 874.7 | 882.65 | 858.45 | 1.42M |
| September 02, 2025 | 860.55 | 860.1 | 860.1 | 874 | 850.4 | 1.28M |
| September 01, 2025 | 856.75 | 860 | 860 | 869.75 | 854.05 | 997,535 |
| August 29, 2025 | 864 | 856.9 | 856.9 | 872.6 | 854.75 | 646,790 |
| August 28, 2025 | 868.65 | 862 | 862 | 876.5 | 856.2 | 1.37M |
| August 26, 2025 | 867.6 | 868.65 | 868.65 | 870.4 | 854.35 | 1.48M |
| August 25, 2025 | 883.6 | 873.2 | 873.2 | 888.7 | 870.6 | 1.45M |
| August 22, 2025 | 889.95 | 879.1 | 879.1 | 895.05 | 875.1 | 1.55M |
| August 21, 2025 | 876.1 | 889.9 | 889.9 | 891.95 | 864 | 1.54M |
| August 20, 2025 | 883.9 | 876.05 | 876.05 | 892.4 | 874.2 | 1.23M |
| August 19, 2025 | 869.95 | 883.9 | 883.9 | 886.5 | 865.8 | 1.57M |
| August 18, 2025 | 865.7 | 865.65 | 865.65 | 873 | 858.4 | 2.34M |
| August 14, 2025 | 867.2 | 859.7 | 859.7 | 878.85 | 855.25 | 2.95M |
| August 13, 2025 | 836.6 | 863.15 | 863.15 | 866 | 833.05 | 2.82M |
| August 12, 2025 | 834 | 830.95 | 830.95 | 840.6 | 810.05 | 1.86M |
| August 11, 2025 | 818 | 831.5 | 831.5 | 834 | 816.85 | 1.34M |
| August 08, 2025 | 839 | 821.85 | 821.85 | 840.25 | 817.55 | 1.07M |
| August 07, 2025 | 828 | 838.25 | 838.25 | 842.85 | 824.35 | 1.68M |
| August 06, 2025 | 850.2 | 836.2 | 836.2 | 854.1 | 829.3 | 2.09M |
| August 05, 2025 | 861.15 | 857.5 | 857.5 | 872 | 852.3 | 1.17M |
| August 04, 2025 | 849.35 | 861.2 | 861.2 | 864.9 | 840.05 | 1.44M |
| August 01, 2025 | 874.3 | 849.35 | 849.35 | 874.95 | 846 | 2.23M |
| July 31, 2025 | 869 | 874.35 | 874.35 | 881.45 | 866.25 | 3.03M |
| July 30, 2025 | 909.9 | 881.45 | 881.45 | 922.5 | 876.55 | 5.55M |
| July 29, 2025 | 889 | 909.85 | 909.85 | 913.7 | 875.65 | 4.99M |
| July 28, 2025 | 833 | 889.25 | 889.25 | 901.5 | 828.05 | 17.62M |
| July 25, 2025 | 839.1 | 837.75 | 837.75 | 846 | 825.05 | 5.27M |
| July 24, 2025 | 823.95 | 836.5 | 836.5 | 842 | 817.15 | 2.36M |
| July 23, 2025 | 825 | 822.5 | 822.5 | 825.9 | 817.05 | 1.16M |