778.25
-9.4(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 787 | 778.25 | 778.25 | 800 | 768.6 | 17,424 |
| November 06, 2025 | 816.5 | 787.65 | 787.65 | 820.2 | 781.1 | 7,923 |
| November 04, 2025 | 833.7 | 806.6 | 806.6 | 835.7 | 802.05 | 10,902 |
| November 03, 2025 | 841.6 | 824 | 824 | 848 | 819.95 | 13,642 |
| October 31, 2025 | 855 | 841.65 | 841.65 | 860 | 825 | 10,081 |
| October 30, 2025 | 856.05 | 858.05 | 858.05 | 862.5 | 841.2 | 12,584 |
| October 29, 2025 | 865 | 857.05 | 857.05 | 865 | 842.05 | 6,195 |
| October 28, 2025 | 835 | 846.25 | 846.25 | 867.95 | 835 | 6,869 |
| October 27, 2025 | 835 | 843.35 | 843.35 | 845 | 821.2 | 5,952 |
| October 24, 2025 | 821.3 | 821.6 | 821.6 | 844 | 820.95 | 7,234 |
| October 23, 2025 | 851.95 | 833.25 | 833.25 | 865.3 | 830 | 8,963 |
| October 21, 2025 | 850 | 851.95 | 851.95 | 888.7 | 842.05 | 6,487 |
| October 20, 2025 | 829.75 | 837.3 | 837.3 | 862.5 | 829.75 | 15,087 |
| October 17, 2025 | 846.45 | 826.75 | 826.75 | 846.45 | 820.15 | 6,971 |
| October 16, 2025 | 818.1 | 826.45 | 826.45 | 838.15 | 818.1 | 4,937 |
| October 15, 2025 | 840 | 826.2 | 826.2 | 844.75 | 820 | 7,436 |
| October 14, 2025 | 847 | 846.1 | 846.1 | 850 | 815 | 12,830 |
| October 13, 2025 | 842 | 832 | 832 | 860.25 | 825 | 9,400 |
| October 10, 2025 | 825.05 | 842.25 | 842.25 | 847.05 | 816 | 5,507 |
| October 09, 2025 | 812.2 | 828.05 | 828.05 | 859.75 | 812.2 | 14,272 |
| October 08, 2025 | 821.6 | 820.85 | 820.85 | 830.8 | 811.1 | 5,570 |
| October 07, 2025 | 803.5 | 821.95 | 821.95 | 827.7 | 803.5 | 4,543 |
| October 06, 2025 | 819.35 | 823.8 | 823.8 | 840 | 815 | 7,193 |
| October 03, 2025 | 836 | 819.3 | 819.3 | 844.05 | 815 | 7,951 |
| October 01, 2025 | 847.25 | 835.75 | 835.75 | 850.05 | 830 | 4,921 |
| September 30, 2025 | 816 | 827.7 | 827.7 | 850 | 816 | 4,087 |
| September 29, 2025 | 820 | 822.9 | 822.9 | 863.2 | 820 | 12,080 |
| September 26, 2025 | 880 | 835 | 835 | 880 | 821.1 | 17,458 |
| September 25, 2025 | 895 | 860.85 | 860.85 | 895 | 848 | 10,125 |
| September 24, 2025 | 857.95 | 870.1 | 870.1 | 887 | 856 | 12,825 |
| September 23, 2025 | 842.5 | 869.6 | 869.6 | 914.9 | 842.5 | 15,025 |
| September 22, 2025 | 853.5 | 862.2 | 862.2 | 875.6 | 843 | 13,261 |
| September 19, 2025 | 894 | 868.3 | 868.3 | 895 | 861 | 10,931 |
| September 18, 2025 | 915 | 867.7 | 867.7 | 915 | 862 | 11,312 |
| September 17, 2025 | 912.6 | 895.55 | 895.55 | 919.85 | 882.25 | 6,652 |
| September 16, 2025 | 918 | 912.6 | 912.6 | 921.4 | 900.05 | 3,173 |
| September 15, 2025 | 910 | 913.05 | 913.05 | 927.8 | 886.55 | 7,901 |
| September 12, 2025 | 916.2 | 906.05 | 906.05 | 920.95 | 890.45 | 4,895 |
| September 11, 2025 | 909 | 900.75 | 900.75 | 940.05 | 900 | 10,390 |
| September 10, 2025 | 892 | 923 | 923 | 933 | 875.7 | 9,760 |
| September 09, 2025 | 870 | 890.6 | 889.1 | 900 | 849.85 | 14,014 |
| September 08, 2025 | 844 | 864.3 | 862.84 | 878 | 815 | 20,674 |
| September 05, 2025 | 812.2 | 814.85 | 814.85 | 852.15 | 805.5 | 10,294 |
| September 04, 2025 | 864 | 845.55 | 845.55 | 874.9 | 833.9 | 9,401 |
| September 03, 2025 | 836.1 | 836 | 836 | 849.35 | 826 | 3,793 |
| September 02, 2025 | 866.65 | 842.55 | 842.55 | 885.9 | 840 | 8,069 |
| September 01, 2025 | 802 | 860.65 | 860.65 | 888.2 | 802 | 13,024 |
| August 29, 2025 | 827.8 | 809.8 | 809.8 | 830.6 | 804 | 7,671 |
| August 28, 2025 | 834.4 | 827.8 | 827.8 | 834.4 | 803 | 3,918 |
| August 26, 2025 | 822.6 | 816.6 | 816.6 | 826.4 | 803 | 6,548 |
| August 25, 2025 | 815.4 | 816.4 | 816.4 | 855.6 | 810 | 5,746 |
| August 22, 2025 | 836.6 | 824.6 | 824.6 | 843.7 | 816.2 | 5,792 |
| August 21, 2025 | 825 | 836.6 | 836.6 | 844.9 | 820 | 10,414 |
| August 20, 2025 | 800 | 824.2 | 824.2 | 844.9 | 800 | 12,225 |
| August 19, 2025 | 827 | 799.9 | 799.9 | 859.9 | 780.1 | 21,848 |
| August 18, 2025 | 868 | 827.3 | 827.3 | 868 | 825 | 15,813 |
| August 14, 2025 | 892.8 | 852.9 | 852.9 | 892.8 | 852.9 | 8,084 |
| August 13, 2025 | 896 | 897.7 | 897.7 | 898.3 | 864.1 | 11,024 |
| August 12, 2025 | 799 | 855.6 | 855.6 | 855.6 | 799 | 4,951 |
| August 11, 2025 | 787 | 814.9 | 814.9 | 830 | 787 | 24,983 |