982.15
+2.35(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 977 | 982.15 | 982.15 | 989.8 | 975 | 1.09M |
| November 06, 2025 | 985 | 979.8 | 979.8 | 994.8 | 975.5 | 1.67M |
| November 04, 2025 | 978 | 983.4 | 983.15 | 986 | 970.55 | 2.35M |
| November 03, 2025 | 957.95 | 975.4 | 975.4 | 979.6 | 955.7 | 1.95M |
| October 31, 2025 | 970.9 | 953.65 | 953.65 | 972.4 | 950.2 | 1.55M |
| October 30, 2025 | 962.9 | 970.35 | 969.55 | 972.55 | 948.2 | 2.11M |
| October 29, 2025 | 964.15 | 961.7 | 960.91 | 970 | 956.5 | 1.56M |
| October 28, 2025 | 941 | 959.65 | 958.86 | 962.7 | 936.8 | 2.72M |
| October 27, 2025 | 930.4 | 940.15 | 939.37 | 955.95 | 926.85 | 4.89M |
| October 24, 2025 | 943 | 926.4 | 926.4 | 943 | 902.35 | 8.92M |
| October 23, 2025 | 927.4 | 934.4 | 934.4 | 943 | 920.7 | 4.12M |
| October 21, 2025 | 925.85 | 923.9 | 923.9 | 929.8 | 921.15 | 522,764 |
| October 20, 2025 | 903.05 | 920.65 | 920.65 | 923 | 901.4 | 2.2M |
| 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 |