825.90
-5.75(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 824 | 825.9 | 825.9 | 835 | 790.1 | 22,622 |
| November 06, 2025 | 845 | 831.65 | 831.65 | 848.95 | 811.15 | 17,881 |
| November 04, 2025 | 844.4 | 853.8 | 853.8 | 900 | 844.4 | 21,251 |
| November 03, 2025 | 935.55 | 888.8 | 888.8 | 935.55 | 888.8 | 9,098 |
| October 31, 2025 | 937 | 935.55 | 935.55 | 948 | 921.1 | 7,919 |
| October 30, 2025 | 905 | 912.3 | 912.3 | 972.9 | 887.55 | 44,589 |
| October 29, 2025 | 952 | 934.25 | 934.25 | 967 | 930 | 21,298 |
| October 28, 2025 | 978 | 970.85 | 970.85 | 1,036.7 | 941 | 65,208 |
| October 27, 2025 | 987.3 | 987.35 | 987.35 | 987.35 | 951 | 42,821 |
| October 24, 2025 | 929.95 | 940.35 | 940.35 | 940.6 | 905.15 | 103,982 |
| October 23, 2025 | 895.85 | 895.85 | 895.85 | 895.85 | 895.85 | 2,361 |
| October 21, 2025 | 853.2 | 853.2 | 853.2 | 853.2 | 853.2 | 4,261 |
| October 20, 2025 | 812.6 | 812.6 | 812.6 | 812.6 | 812.6 | 866 |
| October 17, 2025 | 779.9 | 773.95 | 773.95 | 786 | 751.6 | 7,679 |
| October 16, 2025 | 775 | 754.05 | 754.05 | 778.85 | 750.2 | 5,235 |
| October 15, 2025 | 805.9 | 771.65 | 771.65 | 805.9 | 760 | 7,870 |
| October 14, 2025 | 809.5 | 788.15 | 788.15 | 809.5 | 770.1 | 7,328 |
| October 13, 2025 | 779.8 | 786.65 | 786.65 | 809 | 760.8 | 9,915 |
| October 10, 2025 | 794.95 | 779.8 | 779.8 | 802.65 | 775.65 | 10,224 |
| October 09, 2025 | 836.95 | 814.7 | 814.7 | 852.3 | 780.65 | 44,119 |
| October 08, 2025 | 805.95 | 811.75 | 811.75 | 811.75 | 773.1 | 11,112 |
| October 07, 2025 | 725.5 | 773.1 | 773.1 | 773.1 | 710 | 12,466 |
| October 06, 2025 | 784 | 736.3 | 736.3 | 784 | 736.15 | 15,745 |
| October 03, 2025 | 809 | 774.9 | 774.9 | 809 | 768 | 12,062 |
| October 01, 2025 | 774.95 | 805.8 | 805.8 | 805.8 | 773 | 11,118 |
| September 30, 2025 | 775 | 767.45 | 767.45 | 781.5 | 752.35 | 22,353 |
| September 29, 2025 | 710 | 744.3 | 744.3 | 744.3 | 710 | 2,216 |
| September 26, 2025 | 745.8 | 708.9 | 708.9 | 747.75 | 704.1 | 5,320 |
| September 25, 2025 | 774.95 | 741.15 | 741.15 | 774.95 | 740 | 5,218 |
| September 24, 2025 | 750.75 | 750.55 | 750.55 | 774.8 | 735 | 20,175 |
| September 23, 2025 | 730 | 750.75 | 750.75 | 760 | 730 | 29,470 |
| September 22, 2025 | 803.7 | 763.55 | 763.55 | 807.65 | 763.55 | 24,337 |
| September 19, 2025 | 804 | 803.7 | 803.7 | 826.15 | 793.05 | 66,363 |
| September 18, 2025 | 749 | 786.85 | 786.85 | 786.85 | 711.95 | 80,883 |
| September 17, 2025 | 749.4 | 749.4 | 749.4 | 749.4 | 749.4 | 8,263 |
| September 16, 2025 | 713.75 | 713.75 | 713.75 | 713.75 | 713.75 | 8,005 |
| September 15, 2025 | 679.8 | 679.8 | 679.8 | 679.8 | 679.8 | 8,996 |
| September 12, 2025 | 647.45 | 647.45 | 647.45 | 647.45 | 647.45 | 2,170 |
| September 11, 2025 | 616.65 | 616.65 | 616.65 | 616.65 | 616.65 | 2,146 |
| September 10, 2025 | 587.3 | 587.3 | 587.3 | 587.3 | 587.3 | 3,029 |
| September 09, 2025 | 557.95 | 559.35 | 559.35 | 559.35 | 530 | 9,376 |
| September 08, 2025 | 530.15 | 532.75 | 532.75 | 546 | 524.95 | 863 |
| September 05, 2025 | 501.05 | 523 | 523 | 534.8 | 493 | 4,987 |
| September 04, 2025 | 522.25 | 516.5 | 516.5 | 530 | 513.1 | 2,797 |
| September 03, 2025 | 550 | 512 | 512 | 550 | 510 | 7,930 |
| September 02, 2025 | 555.1 | 530.65 | 530.65 | 557.9 | 529 | 8,180 |
| September 01, 2025 | 540 | 550.75 | 550.75 | 574.7 | 540 | 16,300 |
| August 29, 2025 | 569.95 | 560.55 | 560.55 | 570 | 550 | 1,881 |
| August 28, 2025 | 534.15 | 548.05 | 548.05 | 555 | 534.15 | 2,754 |
| August 26, 2025 | 565 | 556 | 556 | 565 | 542.05 | 564 |
| August 25, 2025 | 561 | 565.6 | 565.6 | 572 | 550 | 1,969 |
| August 22, 2025 | 560.65 | 560.9 | 560.9 | 570 | 560 | 1,367 |
| August 21, 2025 | 589.8 | 571 | 571 | 589.8 | 562 | 2,490 |
| August 20, 2025 | 587 | 562 | 562 | 587 | 561 | 5,099 |
| August 19, 2025 | 537 | 562.35 | 562.35 | 562.35 | 533.2 | 7,526 |
| August 18, 2025 | 549.85 | 535.6 | 535.6 | 551.35 | 530 | 4,746 |
| August 14, 2025 | 535.35 | 525.1 | 525.1 | 543.95 | 525.1 | 569 |
| August 13, 2025 | 555 | 534.6 | 534.6 | 555 | 522.1 | 3,333 |
| August 12, 2025 | 587 | 538.85 | 538.85 | 587 | 537.1 | 5,970 |
| August 11, 2025 | 566.95 | 564.9 | 564.9 | 572 | 547.25 | 7,925 |