918.40
-2.6(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 919.4 | 921 | 921 | 950.6 | 915 | 846,346 |
| November 18, 2025 | 926.3 | 919.4 | 919.4 | 932.95 | 910.55 | 437,746 |
| November 17, 2025 | 945.3 | 923.55 | 923.55 | 947 | 920 | 330,358 |
| November 14, 2025 | 938.2 | 940.7 | 940.7 | 958 | 938.2 | 312,738 |
| November 13, 2025 | 991.95 | 964.35 | 964.35 | 995.5 | 961 | 325,150 |
| November 12, 2025 | 962.8 | 983.65 | 983.65 | 991.05 | 957.65 | 647,658 |
| November 11, 2025 | 942.95 | 958.95 | 958.95 | 968.8 | 942.9 | 511,228 |
| November 10, 2025 | 950 | 942.1 | 942.1 | 954.8 | 936.3 | 207,473 |
| November 07, 2025 | 950 | 947.95 | 947.95 | 963.3 | 932.85 | 475,953 |
| November 06, 2025 | 972.15 | 955.2 | 955.2 | 996.25 | 948 | 566,336 |
| November 04, 2025 | 996.3 | 972.15 | 972.15 | 996.3 | 968.6 | 394,978 |
| November 03, 2025 | 983.35 | 994.6 | 994.6 | 1,008.4 | 967.15 | 1.01M |
| October 31, 2025 | 969.6 | 976.1 | 976.1 | 1,017.7 | 960.95 | 2.25M |
| October 30, 2025 | 994 | 969.25 | 969.25 | 994 | 964.4 | 1.02M |
| October 29, 2025 | 996.55 | 995.75 | 995.75 | 1,041.95 | 971.15 | 11.23M |
| October 28, 2025 | 899.95 | 996.55 | 996.55 | 1,015 | 898 | 9.59M |
| October 27, 2025 | 892.75 | 896.25 | 896.25 | 898.9 | 885.2 | 224,207 |
| October 24, 2025 | 898.05 | 892.75 | 892.75 | 898.05 | 887 | 131,329 |
| October 23, 2025 | 890 | 899.5 | 899.5 | 929 | 886.1 | 1.98M |
| October 21, 2025 | 881.8 | 880.6 | 880.6 | 888.3 | 875.6 | 45,719 |
| October 20, 2025 | 876.55 | 880.25 | 880.25 | 889 | 873.5 | 229,811 |
| October 17, 2025 | 877.55 | 872.05 | 872.05 | 884.25 | 870.05 | 195,685 |
| October 16, 2025 | 881.6 | 877.55 | 877.55 | 881.85 | 872 | 223,158 |
| October 15, 2025 | 849.95 | 887 | 887 | 909.8 | 849.95 | 4.87M |
| October 14, 2025 | 866 | 849.65 | 849.65 | 869 | 847.6 | 218,429 |
| October 13, 2025 | 870.05 | 866 | 866 | 871 | 861.1 | 169,276 |
| October 10, 2025 | 874 | 871.9 | 871.9 | 881.9 | 871 | 144,933 |
| October 09, 2025 | 878.55 | 872.65 | 872.65 | 881.85 | 866 | 213,645 |
| October 08, 2025 | 879.9 | 874.25 | 874.25 | 897.8 | 871.1 | 316,638 |
| October 07, 2025 | 882.65 | 883.1 | 883.1 | 892.5 | 877 | 190,459 |
| October 06, 2025 | 895.55 | 882.65 | 882.65 | 895.55 | 879.45 | 192,341 |
| October 03, 2025 | 900.8 | 891.65 | 891.65 | 903.65 | 888.15 | 227,181 |
| October 01, 2025 | 896.55 | 899.8 | 899.8 | 921.2 | 890 | 1.07M |
| September 30, 2025 | 877 | 889.7 | 889.7 | 895 | 873.05 | 215,996 |
| September 29, 2025 | 889.95 | 876.95 | 876.95 | 890.05 | 875.1 | 210,034 |
| September 26, 2025 | 903 | 888.6 | 888.6 | 903.6 | 876.75 | 408,640 |
| September 25, 2025 | 913.65 | 909.45 | 909.45 | 937.8 | 898.7 | 6.63M |
| September 24, 2025 | 883.5 | 875.5 | 875.5 | 886.1 | 873 | 216,371 |
| September 23, 2025 | 898.1 | 884.2 | 884.2 | 899.1 | 881.7 | 203,983 |
| September 22, 2025 | 896.35 | 898.1 | 898.1 | 900 | 888.6 | 346,990 |
| September 19, 2025 | 922.8 | 915.5 | 915.5 | 924.9 | 906 | 467,814 |
| September 18, 2025 | 891 | 918.7 | 918.7 | 947 | 887 | 6.83M |
| September 17, 2025 | 887.5 | 884.6 | 884.6 | 898.15 | 882.35 | 271,448 |
| September 16, 2025 | 889 | 885.2 | 885.2 | 894.5 | 882.5 | 168,332 |
| September 15, 2025 | 887.5 | 885.55 | 885.55 | 891.15 | 880.75 | 176,695 |
| September 12, 2025 | 887.55 | 887.5 | 887.5 | 894.9 | 880.2 | 176,964 |
| September 11, 2025 | 890.5 | 885.9 | 885.9 | 902.95 | 883 | 219,265 |
| September 10, 2025 | 880 | 884.95 | 884.95 | 909 | 877 | 579,411 |
| September 09, 2025 | 888 | 878 | 878 | 890 | 875 | 159,869 |
| September 08, 2025 | 897.25 | 884.65 | 884.65 | 897.25 | 880.65 | 224,650 |
| September 05, 2025 | 901.05 | 886.75 | 886.75 | 903.2 | 884 | 254,993 |
| September 04, 2025 | 904.9 | 899.1 | 899.1 | 925.9 | 894.1 | 424,039 |
| September 03, 2025 | 891.45 | 904.35 | 904.35 | 923.2 | 881.05 | 715,415 |
| September 02, 2025 | 899 | 891.4 | 891.4 | 904.7 | 889.05 | 241,933 |
| September 01, 2025 | 887 | 891.6 | 891.6 | 898 | 884 | 219,788 |
| August 29, 2025 | 905 | 883.2 | 883.2 | 908.45 | 880 | 387,535 |
| August 28, 2025 | 912 | 902.45 | 902.45 | 922 | 883.25 | 1.4M |
| August 26, 2025 | 915 | 895.6 | 895.6 | 915 | 889.35 | 702,295 |
| August 25, 2025 | 870.3 | 920.75 | 920.75 | 946.75 | 870.3 | 9.25M |
| August 22, 2025 | 875.6 | 866.45 | 866.45 | 875.6 | 863.7 | 226,951 |