951.05
+37.75(+4.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 887.2 | 913.3 | 913.3 | 939 | 887 | 1.47M |
| October 16, 2025 | 910 | 887.2 | 887.2 | 910 | 885.15 | 659,405 |
| October 15, 2025 | 879.8 | 898.6 | 898.6 | 910 | 870.1 | 680,943 |
| October 14, 2025 | 884.65 | 879.85 | 879.85 | 911 | 875 | 966,309 |
| October 13, 2025 | 865 | 884.55 | 884.55 | 907 | 860.45 | 1.32M |
| October 10, 2025 | 857.7 | 871.85 | 871.85 | 874.65 | 857 | 770,333 |
| October 09, 2025 | 860 | 857.7 | 857.7 | 865 | 850.1 | 699,534 |
| October 08, 2025 | 875 | 860.9 | 860.9 | 879.7 | 857.3 | 262,839 |
| October 07, 2025 | 876 | 875.05 | 875.05 | 881.8 | 870 | 811,472 |
| October 06, 2025 | 895.8 | 871.8 | 871.8 | 903.7 | 865.6 | 1.81M |
| October 03, 2025 | 878 | 887.1 | 887.1 | 897.9 | 871 | 1.31M |
| October 01, 2025 | 864.5 | 876.1 | 876.1 | 885.05 | 862.55 | 771,005 |
| September 30, 2025 | 870 | 868.35 | 868.35 | 880.95 | 860.35 | 1.6M |
| September 29, 2025 | 855 | 871 | 871 | 879.25 | 853.65 | 1.05M |
| September 26, 2025 | 859 | 855.9 | 855.9 | 861 | 847.15 | 1.48M |
| September 25, 2025 | 847 | 858.45 | 858.45 | 861 | 847 | 963,758 |
| September 24, 2025 | 842 | 851.55 | 851.55 | 856.8 | 840.15 | 653,342 |
| September 23, 2025 | 840 | 837.85 | 837.85 | 857.75 | 833.05 | 663,635 |
| September 22, 2025 | 836.9 | 841.5 | 841.5 | 854.15 | 833.9 | 546,442 |
| September 19, 2025 | 839 | 834.8 | 834.8 | 844.8 | 830.75 | 616,828 |
| September 18, 2025 | 846.75 | 838.95 | 838.95 | 854.95 | 837 | 405,698 |
| September 17, 2025 | 834 | 846.75 | 846.75 | 856.55 | 834 | 805,160 |
| September 16, 2025 | 832 | 833.3 | 833.3 | 845.5 | 827.65 | 555,348 |
| September 15, 2025 | 829.95 | 832.25 | 832.25 | 835.95 | 823 | 227,662 |
| September 12, 2025 | 820 | 827.75 | 827.75 | 843.2 | 818 | 821,181 |
| September 11, 2025 | 828 | 818.2 | 818.2 | 829.7 | 813.55 | 768,757 |
| September 10, 2025 | 810.05 | 820.9 | 820.9 | 831 | 810.05 | 656,181 |
| September 09, 2025 | 801.85 | 807.15 | 807.15 | 809 | 794 | 979,079 |
| September 08, 2025 | 806.65 | 802.6 | 802.6 | 811 | 797.9 | 322,741 |
| September 05, 2025 | 819 | 798.05 | 798.05 | 824.5 | 794 | 763,980 |
| September 04, 2025 | 821 | 812 | 812 | 829.85 | 804.05 | 611,030 |
| September 03, 2025 | 796.6 | 816.15 | 816.15 | 820 | 795.6 | 904,614 |
| September 02, 2025 | 800 | 790.25 | 790.25 | 801.75 | 786.2 | 461,069 |
| September 01, 2025 | 792.4 | 799.75 | 799.75 | 805.3 | 785.45 | 438,625 |
| August 29, 2025 | 799 | 784.75 | 784.75 | 808.35 | 780.25 | 774,225 |
| August 28, 2025 | 819.4 | 798.5 | 798.5 | 823.8 | 794.25 | 708,530 |
| August 26, 2025 | 835.25 | 825.7 | 825.7 | 842.5 | 813.1 | 699,149 |
| August 25, 2025 | 866 | 843.45 | 843.45 | 870.15 | 840 | 856,536 |
| August 22, 2025 | 863 | 864.85 | 864.85 | 887.9 | 860.6 | 1.06M |
| August 21, 2025 | 868.9 | 862.4 | 862.4 | 887 | 856 | 1.21M |
| August 20, 2025 | 861.05 | 866.15 | 866.15 | 875 | 850 | 659,036 |
| August 19, 2025 | 832 | 861.7 | 861.7 | 866.3 | 819.05 | 1.36M |
| August 18, 2025 | 806.95 | 828.65 | 828.65 | 835 | 806.95 | 1.22M |
| August 14, 2025 | 799.9 | 804.55 | 804.55 | 808.9 | 792.3 | 449,467 |
| August 13, 2025 | 806.9 | 799.6 | 799.6 | 812.75 | 795.1 | 832,919 |
| August 12, 2025 | 809.1 | 799.1 | 799.1 | 818.15 | 794 | 929,859 |
| August 11, 2025 | 800 | 805.95 | 805.95 | 810.95 | 796 | 285,227 |
| August 08, 2025 | 809.85 | 800.6 | 800.6 | 815.8 | 788.85 | 489,996 |
| August 07, 2025 | 804.8 | 809.95 | 809.95 | 820 | 800.15 | 988,575 |
| August 06, 2025 | 816.1 | 812.9 | 812.9 | 820 | 807.1 | 442,402 |
| August 05, 2025 | 817.55 | 816.05 | 816.05 | 824.15 | 809.75 | 513,978 |
| August 04, 2025 | 799.45 | 813.05 | 813.05 | 818.6 | 795.95 | 432,433 |
| August 01, 2025 | 814 | 803.8 | 803.8 | 822.65 | 799.05 | 431,835 |
| July 31, 2025 | 812 | 812.35 | 812.35 | 827.9 | 806.15 | 382,231 |
| July 30, 2025 | 810.5 | 823.55 | 823.55 | 828.2 | 806.3 | 607,594 |
| July 29, 2025 | 799.75 | 807.5 | 807.5 | 812 | 785.1 | 840,296 |
| July 28, 2025 | 800 | 793.35 | 793.35 | 827 | 790 | 1.1M |
| July 25, 2025 | 822.2 | 809.7 | 809.7 | 831 | 802.15 | 685,414 |
| July 24, 2025 | 846.25 | 828.7 | 828.7 | 849.25 | 823.3 | 509,511 |
| July 23, 2025 | 857.15 | 845.95 | 845.95 | 860.7 | 842.55 | 331,813 |