954.00
-3.15(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 954.25 | 954 | 954 | 963.95 | 952.45 | 8.89M |
| November 12, 2025 | 957.7 | 957.15 | 957.15 | 961.55 | 951.4 | 7.04M |
| November 11, 2025 | 953.6 | 953.3 | 953.3 | 954.95 | 945.05 | 8.65M |
| November 10, 2025 | 956 | 951.15 | 951.15 | 963.2 | 949.1 | 7.34M |
| November 07, 2025 | 958.75 | 955.85 | 955.85 | 964.85 | 944 | 13.37M |
| November 06, 2025 | 969.65 | 960.75 | 960.75 | 971.4 | 955.3 | 23.09M |
| November 04, 2025 | 951 | 957.6 | 957.6 | 959.3 | 941.5 | 19.15M |
| November 03, 2025 | 938.75 | 949.7 | 949.7 | 953.4 | 937.5 | 11.74M |
| October 31, 2025 | 934.9 | 937 | 937 | 946.7 | 930.25 | 12.07M |
| October 30, 2025 | 939.45 | 934.35 | 934.35 | 944.9 | 933.05 | 13.04M |
| October 29, 2025 | 933.9 | 939.75 | 939.75 | 942.05 | 930.25 | 12.31M |
| October 28, 2025 | 927.1 | 930.25 | 930.25 | 935.85 | 917.7 | 22.07M |
| October 27, 2025 | 906.95 | 922.75 | 922.75 | 928 | 906 | 9.15M |
| October 24, 2025 | 910.95 | 904.75 | 904.75 | 914.1 | 900.95 | 5.08M |
| October 23, 2025 | 912 | 911.55 | 911.55 | 918 | 904.8 | 13.38M |
| October 21, 2025 | 908 | 907.05 | 907.05 | 910 | 906.4 | 1.78M |
| October 20, 2025 | 894.6 | 907.5 | 907.5 | 913.65 | 891.05 | 13.55M |
| October 17, 2025 | 887.5 | 889.15 | 889.15 | 894.75 | 883 | 8.51M |
| October 16, 2025 | 888.3 | 886.95 | 886.95 | 891.85 | 882.45 | 8.49M |
| October 15, 2025 | 878.1 | 886.1 | 886.1 | 887.5 | 877.05 | 8.27M |
| October 14, 2025 | 883 | 876.95 | 876.95 | 884.15 | 872.1 | 7.68M |
| October 13, 2025 | 879 | 882.95 | 882.95 | 888.1 | 876 | 11.92M |
| October 10, 2025 | 862.1 | 880.65 | 880.65 | 883.75 | 861.3 | 13.71M |
| October 09, 2025 | 861.6 | 862.1 | 862.1 | 865.8 | 858.1 | 7.02M |
| October 08, 2025 | 866.8 | 858.25 | 858.25 | 867.8 | 857.25 | 7.16M |
| October 07, 2025 | 874.15 | 864.7 | 864.7 | 877 | 863 | 9.24M |
| October 06, 2025 | 868 | 874.05 | 874.05 | 875.3 | 862.8 | 7.82M |
| October 03, 2025 | 865.15 | 867.3 | 867.3 | 873 | 863.8 | 8.02M |
| October 01, 2025 | 872.3 | 864.1 | 864.1 | 876.45 | 862.8 | 10.83M |
| September 30, 2025 | 869.95 | 872.45 | 872.45 | 877.6 | 867.6 | 12.83M |
| September 29, 2025 | 858.05 | 870.75 | 870.75 | 873.5 | 856 | 22.65M |
| September 26, 2025 | 862 | 856.95 | 856.95 | 864.35 | 853 | 6.96M |
| September 25, 2025 | 866.55 | 861.15 | 861.15 | 870.15 | 859.95 | 8.68M |
| September 24, 2025 | 876 | 866.2 | 866.2 | 880.5 | 864.45 | 12.84M |
| September 23, 2025 | 854.6 | 870.6 | 870.6 | 874.25 | 851.2 | 14.36M |
| September 22, 2025 | 862 | 855.25 | 855.25 | 868.2 | 854 | 6.59M |
| September 19, 2025 | 852 | 862.35 | 862.35 | 864.45 | 849.3 | 15.21M |
| September 18, 2025 | 858.65 | 854.35 | 854.35 | 860.8 | 851.1 | 10.4M |
| September 17, 2025 | 834.3 | 857.15 | 857.15 | 858.15 | 831 | 17.24M |
| September 16, 2025 | 825.1 | 831.55 | 831.55 | 833 | 821.65 | 9.47M |
| September 15, 2025 | 823.55 | 824.75 | 824.75 | 827.8 | 821.1 | 3.85M |
| September 12, 2025 | 824.1 | 823.55 | 823.55 | 825.8 | 819.8 | 5.08M |
| September 11, 2025 | 819.1 | 823.65 | 823.65 | 825.7 | 819 | 7.42M |
| September 10, 2025 | 812 | 818.2 | 818.2 | 824.6 | 810.4 | 7.29M |
| September 09, 2025 | 812 | 808.85 | 808.85 | 812.35 | 805.6 | 4.57M |
| September 08, 2025 | 808 | 808.8 | 808.8 | 813.85 | 806.8 | 4.61M |
| September 05, 2025 | 811.5 | 806.6 | 806.6 | 812.5 | 803.65 | 5.19M |
| September 04, 2025 | 814.65 | 809.4 | 809.4 | 816.75 | 808 | 4.47M |
| September 03, 2025 | 804.3 | 812.15 | 812.15 | 813.3 | 803 | 4.26M |
| September 02, 2025 | 806.3 | 803.9 | 803.9 | 810.5 | 802.65 | 5.08M |
| September 01, 2025 | 803.1 | 806.05 | 806.05 | 808.3 | 802.65 | 5.62M |
| August 29, 2025 | 800.7 | 802.5 | 802.5 | 806.7 | 798.5 | 6.86M |
| August 28, 2025 | 807.25 | 801.95 | 801.95 | 811 | 800.65 | 7.9M |
| August 26, 2025 | 814.85 | 807.85 | 807.85 | 815.85 | 806.75 | 7M |
| August 25, 2025 | 817.45 | 816.45 | 816.45 | 820.5 | 814.2 | 5.67M |
| August 22, 2025 | 824 | 816.8 | 816.8 | 826 | 815.7 | 5.1M |
| August 21, 2025 | 828.95 | 825.7 | 825.7 | 833.25 | 824.05 | 4.4M |
| August 20, 2025 | 828.7 | 828.95 | 828.95 | 831.9 | 827.4 | 4.49M |
| August 19, 2025 | 827.5 | 830.4 | 830.4 | 831 | 825.8 | 5.08M |
| August 18, 2025 | 836 | 827.65 | 827.65 | 838 | 825.15 | 6.14M |