899.50
-10.2(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 908 | 899.5 | 899.5 | 912.05 | 895.1 | 57,820 |
| October 16, 2025 | 909 | 909.7 | 909.7 | 928 | 907.05 | 98,091 |
| October 15, 2025 | 903 | 906.85 | 906.85 | 911 | 897.4 | 53,930 |
| October 14, 2025 | 923 | 901.6 | 901.6 | 925.95 | 898.8 | 81,694 |
| October 13, 2025 | 929 | 918.15 | 918.15 | 929 | 913 | 53,443 |
| October 10, 2025 | 950 | 933.7 | 933.7 | 955 | 926 | 179,041 |
| October 09, 2025 | 922.95 | 916.9 | 916.9 | 926.4 | 911.05 | 80,255 |
| October 08, 2025 | 910 | 924.6 | 924.6 | 964 | 906.05 | 734,244 |
| October 07, 2025 | 899 | 904.6 | 904.6 | 912 | 898 | 60,885 |
| October 06, 2025 | 899 | 896.45 | 896.45 | 907 | 894.1 | 66,099 |
| October 03, 2025 | 878 | 893.05 | 893.05 | 897.2 | 877 | 75,380 |
| October 01, 2025 | 864.95 | 876.95 | 876.95 | 884.9 | 860.95 | 98,917 |
| September 30, 2025 | 873 | 860.2 | 860.2 | 879.6 | 855.25 | 86,103 |
| September 29, 2025 | 871.9 | 869.05 | 869.05 | 883.5 | 865.1 | 59,598 |
| September 26, 2025 | 883 | 864.3 | 864.3 | 883 | 857.2 | 66,017 |
| September 25, 2025 | 896.95 | 883.5 | 883.5 | 898 | 881 | 59,289 |
| September 24, 2025 | 911.95 | 899.05 | 899.05 | 912.5 | 894.55 | 132,021 |
| September 23, 2025 | 910 | 911.7 | 911.7 | 929.6 | 903.55 | 144,620 |
| September 22, 2025 | 917 | 907.2 | 907.2 | 924 | 905.05 | 86,592 |
| September 19, 2025 | 922.75 | 919.7 | 919.7 | 925.7 | 918 | 55,934 |
| September 18, 2025 | 928.2 | 924.1 | 924.1 | 936.6 | 920.8 | 98,928 |
| September 17, 2025 | 929 | 925.75 | 925.75 | 938 | 923.1 | 65,243 |
| September 16, 2025 | 924.9 | 925 | 925 | 930 | 922 | 51,351 |
| September 15, 2025 | 918 | 923.6 | 923.6 | 929.9 | 915.15 | 78,576 |
| September 12, 2025 | 929.95 | 918.3 | 918.3 | 936 | 915 | 112,308 |
| September 11, 2025 | 918.65 | 927.05 | 927.05 | 945.05 | 915.6 | 107,853 |
| September 10, 2025 | 921 | 917.15 | 917.15 | 930.7 | 914 | 58,960 |
| September 09, 2025 | 934 | 918.5 | 918.5 | 935 | 913 | 85,097 |
| September 08, 2025 | 920.25 | 932.25 | 932.25 | 964.9 | 916.95 | 266,417 |
| September 05, 2025 | 919.25 | 919.95 | 919.95 | 936.4 | 911.1 | 82,200 |
| September 04, 2025 | 941.85 | 918.6 | 918.6 | 944.5 | 915.55 | 90,795 |
| September 03, 2025 | 916 | 939.9 | 939.9 | 949.6 | 916 | 547,810 |
| September 02, 2025 | 892 | 918.55 | 918.55 | 943 | 864 | 396,519 |
| September 01, 2025 | 881.2 | 889.35 | 889.35 | 896 | 880.35 | 71,238 |
| August 29, 2025 | 878.5 | 880.1 | 880.1 | 915.65 | 872.2 | 195,254 |
| August 28, 2025 | 878 | 878.4 | 878.4 | 892.1 | 862.6 | 74,118 |
| August 26, 2025 | 887.9 | 877.05 | 877.05 | 889.05 | 870.1 | 58,877 |
| August 25, 2025 | 906.05 | 892.1 | 892.1 | 911 | 889.1 | 64,658 |
| August 22, 2025 | 918 | 904.55 | 904.55 | 927 | 900 | 81,759 |
| August 21, 2025 | 901 | 923.8 | 923.8 | 949.9 | 899 | 454,663 |
| August 20, 2025 | 906.25 | 898.8 | 898.8 | 916.3 | 895 | 147,285 |
| August 19, 2025 | 891.95 | 910.75 | 910.75 | 919.8 | 880 | 168,541 |
| August 18, 2025 | 845 | 890 | 890 | 920 | 844.1 | 463,727 |
| August 14, 2025 | 846 | 833.45 | 833.45 | 849 | 830.2 | 28,193 |
| August 13, 2025 | 848.75 | 846 | 846 | 851.9 | 842.95 | 30,749 |
| August 12, 2025 | 847.4 | 841.1 | 841.1 | 858.9 | 838.5 | 60,235 |
| August 11, 2025 | 834.3 | 841.95 | 841.95 | 845 | 822 | 65,281 |
| August 08, 2025 | 854.1 | 839.15 | 839.15 | 859.9 | 831.4 | 39,151 |
| August 07, 2025 | 840 | 852.5 | 852.5 | 858 | 833.45 | 82,025 |
| August 06, 2025 | 855 | 844.7 | 844.7 | 861.75 | 832.8 | 58,164 |
| August 05, 2025 | 863.1 | 857.7 | 857.7 | 871.15 | 854.55 | 57,021 |
| August 04, 2025 | 859.45 | 863.1 | 863.1 | 870 | 845.75 | 75,884 |
| August 01, 2025 | 866.5 | 854.1 | 854.1 | 883.7 | 849.65 | 71,657 |
| July 31, 2025 | 872 | 868.4 | 868.4 | 879 | 862.05 | 189,669 |
| July 30, 2025 | 894.9 | 885.7 | 885.7 | 902.65 | 883 | 39,373 |
| July 29, 2025 | 888.9 | 887.8 | 887.8 | 898.6 | 877.6 | 66,010 |
| July 28, 2025 | 902 | 891.35 | 891.35 | 905 | 888 | 59,278 |
| July 25, 2025 | 924.85 | 908 | 908 | 924.85 | 901.1 | 58,009 |
| July 24, 2025 | 935 | 928.1 | 928.1 | 943.65 | 924.85 | 64,255 |
| July 23, 2025 | 945.9 | 942.15 | 942.15 | 946 | 934 | 41,475 |