869.35
-18.25(-2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 885.1 | 869.35 | 869.35 | 896.55 | 853.2 | 124,467 |
| October 16, 2025 | 870.1 | 887.6 | 887.6 | 894.9 | 867.3 | 135,823 |
| October 15, 2025 | 880 | 870.1 | 870.1 | 883.9 | 864.15 | 42,115 |
| October 14, 2025 | 877.5 | 875.9 | 875.9 | 882.95 | 861 | 52,437 |
| October 13, 2025 | 877.95 | 871.75 | 871.75 | 878.3 | 867 | 32,533 |
| October 10, 2025 | 878 | 877.95 | 877.95 | 887.6 | 873.5 | 61,941 |
| October 09, 2025 | 869.7 | 878.45 | 878.45 | 881 | 863.8 | 65,042 |
| October 08, 2025 | 880.9 | 866.65 | 866.65 | 891.3 | 864.8 | 71,715 |
| October 07, 2025 | 899 | 875.4 | 875.4 | 908 | 868.85 | 89,008 |
| October 06, 2025 | 910 | 902 | 902 | 916.7 | 895.6 | 77,283 |
| October 03, 2025 | 872.95 | 906.45 | 906.45 | 914.9 | 863 | 347,577 |
| October 01, 2025 | 849 | 858.7 | 858.7 | 863 | 841.85 | 43,373 |
| September 30, 2025 | 856 | 842.15 | 842.15 | 860.05 | 831.7 | 51,083 |
| September 29, 2025 | 855 | 845.9 | 845.9 | 868.25 | 843 | 51,935 |
| September 26, 2025 | 889.05 | 858.75 | 858.75 | 890.8 | 853.3 | 70,528 |
| September 25, 2025 | 858 | 889.05 | 889.05 | 910 | 858 | 291,378 |
| September 24, 2025 | 884 | 860.25 | 860.25 | 891.6 | 856 | 70,320 |
| September 23, 2025 | 884.45 | 884 | 884 | 896.5 | 879 | 85,990 |
| September 22, 2025 | 905.6 | 877.45 | 877.45 | 914.65 | 875.15 | 105,136 |
| September 19, 2025 | 912 | 910.55 | 910.55 | 938.95 | 905.45 | 258,924 |
| September 18, 2025 | 851.95 | 911.3 | 911.3 | 930 | 844 | 1.8M |
| September 17, 2025 | 847.2 | 847.9 | 847.9 | 861 | 842.15 | 44,299 |
| September 16, 2025 | 844.6 | 842.8 | 842.8 | 854.2 | 839.1 | 35,913 |
| September 15, 2025 | 851.55 | 845.65 | 845.65 | 857.95 | 841.7 | 62,994 |
| September 12, 2025 | 818.05 | 852.15 | 852.15 | 865 | 810 | 279,422 |
| September 11, 2025 | 813.25 | 817.7 | 817.7 | 827.9 | 813 | 51,912 |
| September 10, 2025 | 807.5 | 813.35 | 813.35 | 825 | 807.5 | 40,187 |
| September 09, 2025 | 815.7 | 804.95 | 804.95 | 823 | 800 | 42,067 |
| September 08, 2025 | 809.9 | 813.55 | 813.55 | 823 | 807 | 31,016 |
| September 05, 2025 | 816.1 | 805.8 | 805.8 | 828.9 | 802 | 55,177 |
| September 04, 2025 | 832.3 | 813.2 | 813.2 | 845 | 806 | 45,784 |
| September 03, 2025 | 829 | 827.35 | 827.35 | 833.5 | 818.05 | 52,721 |
| September 02, 2025 | 822 | 822.15 | 822.15 | 835 | 815.5 | 35,503 |
| September 01, 2025 | 805.6 | 820.1 | 820.1 | 824.9 | 805.6 | 39,987 |
| August 29, 2025 | 822.8 | 805.35 | 805.35 | 824.4 | 801 | 41,769 |
| August 28, 2025 | 820 | 818.75 | 818.75 | 823.4 | 802.6 | 39,183 |
| August 26, 2025 | 824.1 | 813.85 | 813.85 | 834.35 | 810 | 38,906 |
| August 25, 2025 | 842.7 | 825.3 | 825.3 | 848.15 | 820 | 51,158 |
| August 22, 2025 | 842.8 | 840.8 | 840.8 | 848.85 | 838 | 36,229 |
| August 21, 2025 | 839.1 | 837.4 | 837.4 | 863.8 | 833 | 85,473 |
| August 20, 2025 | 841.95 | 839.1 | 839.1 | 849.95 | 836.8 | 44,560 |
| August 19, 2025 | 847 | 839.65 | 839.65 | 850 | 837 | 67,862 |
| August 18, 2025 | 867.5 | 841.1 | 841.1 | 867.5 | 837.7 | 73,470 |
| August 14, 2025 | 862.4 | 848.35 | 848.35 | 864 | 845 | 37,061 |
| August 13, 2025 | 843 | 857.05 | 857.05 | 868.95 | 837.05 | 199,036 |
| August 12, 2025 | 900 | 838.95 | 838.95 | 912 | 833.45 | 399,003 |
| August 11, 2025 | 887.5 | 850.95 | 850.95 | 905.9 | 840.2 | 144,575 |
| August 08, 2025 | 882.8 | 882.1 | 882.1 | 893 | 875 | 82,338 |
| August 07, 2025 | 845.15 | 869.65 | 869.65 | 880.05 | 832.5 | 112,708 |
| August 06, 2025 | 876 | 845.95 | 845.95 | 878.15 | 841 | 56,760 |
| August 05, 2025 | 895.7 | 879.55 | 879.55 | 898.95 | 876 | 30,391 |
| August 04, 2025 | 875.95 | 888.6 | 888.6 | 906.95 | 875.9 | 204,797 |
| August 01, 2025 | 817 | 869.15 | 869.15 | 895 | 817 | 367,096 |
| July 31, 2025 | 837.7 | 824.2 | 824.2 | 837.7 | 822.2 | 40,437 |
| July 30, 2025 | 848.1 | 837.7 | 837.7 | 859.9 | 835 | 48,600 |
| July 29, 2025 | 847.1 | 847.2 | 847.2 | 855.5 | 835 | 43,640 |
| July 28, 2025 | 862 | 846 | 846 | 862 | 833.5 | 52,785 |
| July 25, 2025 | 866 | 854.6 | 854.6 | 867.4 | 847 | 43,638 |
| July 24, 2025 | 869 | 868.4 | 868.4 | 876.5 | 862.1 | 46,397 |
| July 23, 2025 | 875.6 | 868.6 | 868.6 | 879.4 | 861.5 | 70,436 |