956.15
-27.65(-2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 977.45 | 956.15 | 956.15 | 977.45 | 948 | 34,958 |
| November 06, 2025 | 956 | 983.8 | 983.8 | 1,052 | 950 | 317,454 |
| November 04, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,743 |
| November 03, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,742 |
| November 02, 2025 | 962.8 | 955.5 | 955.5 | 982.95 | 951.25 | 9,107 |
| October 31, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,992 |
| October 30, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,991 |
| October 29, 2025 | 968.9 | 966.2 | 966.2 | 973.3 | 960.6 | 8,179 |
| October 28, 2025 | 985 | 961.6 | 961.6 | 985.4 | 957.6 | 16,380 |
| October 27, 2025 | 963.5 | 975.3 | 975.3 | 980 | 958 | 13,824 |
| October 24, 2025 | 984.1 | 963.5 | 963.5 | 988.8 | 961.2 | 10,460 |
| October 23, 2025 | 988.6 | 980.2 | 980.2 | 997.8 | 976 | 12,414 |
| October 21, 2025 | 999.8 | 982.2 | 982.2 | 999.8 | 974.4 | 5,424 |
| October 20, 2025 | 963.8 | 988.5 | 988.5 | 994.2 | 952.2 | 21,625 |
| October 17, 2025 | 979.5 | 959 | 959 | 983.4 | 945.2 | 37,118 |
| October 16, 2025 | 970 | 975.5 | 975.5 | 997 | 968.8 | 19,198 |
| October 15, 2025 | 960 | 972.3 | 972.3 | 988 | 959 | 18,300 |
| October 14, 2025 | 973.2 | 960.6 | 960.6 | 998 | 952.2 | 27,022 |
| October 13, 2025 | 995 | 988 | 988 | 1,018.9 | 983 | 26,142 |
| October 10, 2025 | 996.8 | 997 | 997 | 1,019.7 | 994.6 | 19,447 |
| October 09, 2025 | 1,028.8 | 993.8 | 993.8 | 1,030.7 | 989.8 | 37,602 |
| October 08, 2025 | 1,036.4 | 1,024.7 | 1,024.7 | 1,043.1 | 1,020 | 13,957 |
| October 07, 2025 | 1,064.8 | 1,036.4 | 1,036.4 | 1,077.5 | 1,030.5 | 23,964 |
| October 06, 2025 | 1,034.8 | 1,059.5 | 1,059.5 | 1,080.4 | 1,032 | 31,052 |
| October 03, 2025 | 1,047 | 1,039.8 | 1,039.8 | 1,062 | 1,021 | 20,684 |
| October 01, 2025 | 1,024.7 | 1,043 | 1,043 | 1,049.5 | 1,020.4 | 19,855 |
| September 30, 2025 | 1,029.8 | 1,020.6 | 1,020.6 | 1,035.9 | 1,015 | 26,420 |
| September 29, 2025 | 1,041.9 | 1,029.8 | 1,029.8 | 1,044.5 | 1,024 | 23,228 |
| September 26, 2025 | 1,052 | 1,030.3 | 1,030.3 | 1,060.8 | 1,012.8 | 63,894 |
| September 25, 2025 | 1,079.4 | 1,047.9 | 1,047.9 | 1,091 | 1,032 | 32,186 |
| September 24, 2025 | 1,090.3 | 1,081.6 | 1,081.6 | 1,096.4 | 1,078.3 | 20,031 |
| September 23, 2025 | 1,061 | 1,082.7 | 1,082.7 | 1,113.6 | 1,061 | 57,587 |
| September 22, 2025 | 1,100 | 1,061 | 1,061 | 1,107 | 1,051.2 | 56,924 |
| September 19, 2025 | 1,174.5 | 1,087 | 1,087 | 1,175 | 1,080.2 | 184,599 |
| September 18, 2025 | 1,124.4 | 1,164.9 | 1,164.9 | 1,186.6 | 1,124.3 | 170,466 |
| September 17, 2025 | 1,114.9 | 1,119.5 | 1,119.5 | 1,124.6 | 1,093.2 | 22,001 |
| September 16, 2025 | 1,138.6 | 1,105.6 | 1,105.6 | 1,144.9 | 1,095.9 | 34,888 |
| September 15, 2025 | 1,075 | 1,127.3 | 1,127.3 | 1,144.5 | 1,069.1 | 57,383 |
| September 12, 2025 | 1,083.8 | 1,077.1 | 1,077.1 | 1,097.7 | 1,069.2 | 25,295 |
| September 11, 2025 | 1,135.9 | 1,073.1 | 1,073.1 | 1,138 | 1,062.1 | 41,514 |
| September 10, 2025 | 1,123 | 1,124.7 | 1,124.7 | 1,145.7 | 1,112.1 | 22,578 |
| September 09, 2025 | 1,128 | 1,121.5 | 1,121.5 | 1,134 | 1,101 | 31,053 |
| September 08, 2025 | 1,140 | 1,112.7 | 1,112.7 | 1,169.2 | 1,098.4 | 97,714 |
| September 05, 2025 | 1,053 | 1,121.7 | 1,121.7 | 1,134 | 1,042.5 | 150,877 |
| September 04, 2025 | 1,067.6 | 1,041 | 1,041 | 1,089.9 | 1,031.1 | 46,143 |
| September 03, 2025 | 1,065 | 1,053 | 1,053 | 1,090 | 1,041.2 | 48,451 |
| September 02, 2025 | 1,033.7 | 1,055.7 | 1,055.7 | 1,087.8 | 1,026.1 | 116,569 |
| September 01, 2025 | 1,008.5 | 1,026 | 1,026 | 1,033.7 | 984.6 | 27,581 |
| August 29, 2025 | 1,023.8 | 1,004.45 | 1,004.45 | 1,025.65 | 1,001 | 18,481 |
| August 28, 2025 | 1,034.4 | 1,008.7 | 1,008.7 | 1,056 | 1,003.1 | 44,483 |
| August 26, 2025 | 1,011.5 | 1,019.15 | 1,019.15 | 1,037.95 | 981 | 38,090 |
| August 25, 2025 | 1,039 | 1,005.7 | 1,005.7 | 1,051 | 1,000 | 32,025 |
| August 22, 2025 | 1,008.85 | 1,011.9 | 1,011.9 | 1,050 | 1,007.35 | 27,298 |
| August 21, 2025 | 1,049.9 | 1,007.4 | 1,007.4 | 1,057.3 | 1,002.9 | 38,971 |
| August 20, 2025 | 1,061.95 | 1,046.45 | 1,046.45 | 1,085.35 | 1,040 | 35,669 |
| August 19, 2025 | 1,010 | 1,059.1 | 1,059.1 | 1,067 | 1,001.7 | 104,672 |
| August 18, 2025 | 980 | 999.4 | 999.4 | 1,010 | 980 | 42,476 |
| August 14, 2025 | 962.95 | 973.95 | 973.95 | 986.2 | 960.55 | 14,875 |
| August 13, 2025 | 955.1 | 962.95 | 962.95 | 981 | 955.1 | 19,376 |
| August 12, 2025 | 970 | 961.55 | 961.55 | 999 | 951 | 62,383 |