798.80
-3.7(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 802.95 | 802.5 | 802.5 | 805 | 795.1 | 384,061 |
| November 06, 2025 | 826.7 | 800.5 | 800.5 | 826.7 | 795.2 | 666,933 |
| November 04, 2025 | 825.1 | 819.85 | 819.85 | 837.2 | 818.8 | 352,816 |
| November 03, 2025 | 819.9 | 831.5 | 831.5 | 833.5 | 809.9 | 480,834 |
| October 31, 2025 | 833.55 | 819.9 | 819.9 | 838.9 | 819 | 412,744 |
| October 30, 2025 | 828.8 | 833.3 | 833.3 | 835.6 | 824.25 | 223,669 |
| October 29, 2025 | 827.35 | 828.1 | 828.1 | 832 | 823.95 | 261,197 |
| October 28, 2025 | 829.9 | 826.5 | 826.5 | 834.15 | 825 | 240,244 |
| October 27, 2025 | 830.8 | 825.05 | 825.05 | 835 | 820 | 437,195 |
| October 24, 2025 | 838.8 | 824.9 | 824.9 | 838.8 | 823.05 | 237,410 |
| October 23, 2025 | 848 | 834.2 | 834.2 | 849.45 | 831.3 | 351,744 |
| October 21, 2025 | 838 | 842 | 842 | 844.4 | 834.35 | 148,511 |
| October 20, 2025 | 836 | 833.65 | 833.65 | 837.6 | 826.85 | 286,022 |
| October 17, 2025 | 824.9 | 826.2 | 826.2 | 847.9 | 815.45 | 901,577 |
| October 16, 2025 | 822 | 821.85 | 821.85 | 824.9 | 818 | 211,098 |
| October 15, 2025 | 815.8 | 820.25 | 820.25 | 821.95 | 808.55 | 336,414 |
| October 14, 2025 | 839 | 809.7 | 809.7 | 840.65 | 802.05 | 865,428 |
| October 13, 2025 | 846 | 839.8 | 839.8 | 847.8 | 836 | 389,540 |
| October 10, 2025 | 845 | 845.8 | 845.8 | 864.8 | 834.2 | 3.96M |
| October 09, 2025 | 810 | 813.55 | 813.55 | 821.75 | 810 | 313,756 |
| October 08, 2025 | 812 | 809 | 809 | 819.45 | 806.4 | 294,055 |
| October 07, 2025 | 820 | 811.4 | 811.4 | 821.5 | 809.15 | 323,135 |
| October 06, 2025 | 830 | 815.15 | 815.15 | 830 | 808.55 | 338,272 |
| October 03, 2025 | 813.7 | 822.55 | 822.55 | 825.1 | 808 | 331,044 |
| October 01, 2025 | 799.9 | 806.55 | 806.55 | 815.15 | 796.75 | 369,957 |
| September 30, 2025 | 801.9 | 795.55 | 795.55 | 804.5 | 789 | 361,742 |
| September 29, 2025 | 820.75 | 795.4 | 795.4 | 824.1 | 791 | 727,819 |
| September 26, 2025 | 824.95 | 820.75 | 820.75 | 835 | 796.9 | 1.56M |
| September 25, 2025 | 854 | 842.3 | 842.3 | 859.25 | 840 | 390,039 |
| September 24, 2025 | 855.1 | 854.2 | 854.2 | 858.8 | 852 | 228,004 |
| September 23, 2025 | 865.05 | 855.5 | 855.5 | 868.2 | 853.4 | 277,366 |
| September 22, 2025 | 884.25 | 864.5 | 864.5 | 884.25 | 861.5 | 274,089 |
| September 19, 2025 | 888.65 | 884.25 | 884.25 | 889.25 | 875.1 | 392,813 |
| September 18, 2025 | 859.95 | 884.3 | 884.3 | 896.95 | 855.6 | 1.56M |
| September 17, 2025 | 857.6 | 857.25 | 857.25 | 862.2 | 852.45 | 229,795 |
| September 16, 2025 | 855.6 | 852.15 | 852.15 | 860.5 | 848.5 | 312,393 |
| September 15, 2025 | 864.95 | 851.4 | 851.4 | 865.95 | 847.4 | 424,573 |
| September 12, 2025 | 856.85 | 862.2 | 862.2 | 864.8 | 850.25 | 287,633 |
| September 11, 2025 | 848 | 848.25 | 848.25 | 863.85 | 846.3 | 440,108 |
| September 10, 2025 | 848.1 | 844.25 | 844.25 | 863.6 | 841.8 | 492,194 |
| September 09, 2025 | 849.2 | 841.25 | 841.25 | 851.95 | 840 | 200,780 |
| September 08, 2025 | 857.4 | 846.1 | 846.1 | 861.3 | 844.8 | 349,057 |
| September 05, 2025 | 860.95 | 852.75 | 852.75 | 867.45 | 851 | 245,888 |
| September 04, 2025 | 884.95 | 855.55 | 855.55 | 885 | 850.15 | 378,931 |
| September 03, 2025 | 867.75 | 872 | 872 | 878.9 | 856.55 | 499,490 |
| September 02, 2025 | 869 | 865.65 | 865.65 | 882.5 | 862.05 | 317,709 |
| September 01, 2025 | 862.95 | 864.8 | 864.8 | 870.25 | 859.65 | 271,501 |
| August 29, 2025 | 867.15 | 862 | 862 | 872 | 855.55 | 244,492 |
| August 28, 2025 | 853.05 | 867.15 | 867.15 | 871 | 849 | 349,020 |
| August 26, 2025 | 874.95 | 855.25 | 855.25 | 875.35 | 853.6 | 380,460 |
| August 25, 2025 | 884.05 | 874.85 | 874.85 | 891.95 | 872.75 | 293,315 |
| August 22, 2025 | 885 | 882.45 | 882.45 | 889 | 881 | 259,080 |
| August 21, 2025 | 892 | 881.2 | 881.2 | 895.3 | 877.5 | 470,609 |
| August 20, 2025 | 892.7 | 888.85 | 888.85 | 894.6 | 883.05 | 343,744 |
| August 19, 2025 | 875.25 | 892.7 | 892.7 | 895 | 873.1 | 361,873 |
| August 18, 2025 | 883.95 | 874.45 | 874.45 | 894.9 | 871.65 | 455,792 |
| August 14, 2025 | 902 | 874.45 | 874.45 | 908.75 | 870 | 594,371 |
| August 13, 2025 | 888.1 | 904.25 | 904.25 | 907.65 | 887.1 | 517,128 |
| August 12, 2025 | 901.05 | 888.3 | 888.3 | 924 | 871 | 1.41M |
| August 11, 2025 | 914.9 | 899.8 | 899.8 | 915.05 | 893.6 | 357,992 |