851.75
+8.55(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 850.6 | 843.2 | 843.2 | 858 | 840 | 45,934 |
| November 18, 2025 | 857.55 | 853.55 | 853.55 | 864.7 | 850.5 | 33,789 |
| November 17, 2025 | 859 | 857.55 | 857.55 | 874 | 854 | 51,746 |
| November 14, 2025 | 848 | 854.4 | 854.4 | 864.5 | 848 | 39,096 |
| November 13, 2025 | 871 | 857.05 | 857.05 | 878.9 | 850.9 | 46,773 |
| November 12, 2025 | 861 | 871.95 | 871.95 | 884 | 861 | 110,975 |
| November 11, 2025 | 863.8 | 856.5 | 856.5 | 865.3 | 850.2 | 40,436 |
| November 10, 2025 | 858.95 | 864.65 | 864.65 | 886 | 853.55 | 106,885 |
| November 07, 2025 | 842 | 854.5 | 854.5 | 856.8 | 833.05 | 44,901 |
| November 06, 2025 | 873.25 | 842.5 | 842.5 | 873.25 | 840 | 79,184 |
| November 04, 2025 | 871 | 868.85 | 868.85 | 887.5 | 865.45 | 81,142 |
| November 03, 2025 | 868 | 870.05 | 870.05 | 878 | 860 | 61,808 |
| October 31, 2025 | 848.5 | 872.1 | 872.1 | 897.75 | 848.5 | 224,410 |
| October 30, 2025 | 862.65 | 848.5 | 848.5 | 869.9 | 843 | 60,329 |
| October 29, 2025 | 853 | 862.5 | 862.5 | 865.6 | 846.1 | 64,853 |
| October 28, 2025 | 852 | 847.75 | 847.75 | 859.05 | 844.9 | 43,022 |
| October 27, 2025 | 866 | 851.3 | 851.3 | 866 | 844.95 | 57,662 |
| October 24, 2025 | 856.35 | 862.65 | 862.65 | 868 | 854.35 | 58,626 |
| October 23, 2025 | 873.8 | 856.35 | 856.35 | 873.8 | 853.15 | 58,562 |
| October 21, 2025 | 871.8 | 873.3 | 873.3 | 879.2 | 864 | 19,576 |
| October 20, 2025 | 870 | 861.9 | 861.9 | 880 | 849.2 | 89,213 |
| 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 |