803.45
-2.45(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 805.95 | 803.45 | 803.45 | 809.7 | 801 | 188,364 |
| October 16, 2025 | 808.9 | 805.9 | 805.9 | 810.85 | 802.9 | 292,606 |
| October 15, 2025 | 808.65 | 803.75 | 803.75 | 808.7 | 802.5 | 180,818 |
| October 14, 2025 | 811.9 | 805.45 | 805.45 | 817.2 | 801.15 | 241,421 |
| October 13, 2025 | 810.55 | 810.15 | 810.15 | 816 | 804.05 | 211,433 |
| October 10, 2025 | 807.5 | 814.05 | 814.05 | 819.95 | 806.5 | 235,542 |
| October 09, 2025 | 807.3 | 806 | 806 | 811.25 | 802.5 | 245,300 |
| October 08, 2025 | 812.6 | 804.05 | 804.05 | 814.5 | 802.5 | 257,239 |
| October 07, 2025 | 817 | 811 | 811 | 819.8 | 810.05 | 223,531 |
| October 06, 2025 | 823.5 | 816.5 | 816.5 | 827.9 | 814.1 | 202,389 |
| October 03, 2025 | 827.9 | 822.7 | 822.7 | 831.05 | 819 | 208,444 |
| October 01, 2025 | 817.8 | 823.55 | 823.55 | 826 | 813.75 | 212,202 |
| September 30, 2025 | 823.05 | 817 | 817 | 828.3 | 814 | 154,136 |
| September 29, 2025 | 830.5 | 822.8 | 822.8 | 838.65 | 820 | 172,878 |
| September 26, 2025 | 828.6 | 827.25 | 827.25 | 841.5 | 813.1 | 346,975 |
| September 25, 2025 | 850.9 | 828.6 | 828.6 | 855.75 | 825 | 280,958 |
| September 24, 2025 | 867.5 | 850.9 | 850.9 | 868.35 | 846.5 | 262,918 |
| September 23, 2025 | 877.65 | 867.6 | 867.6 | 877.7 | 864.65 | 208,138 |
| September 22, 2025 | 880 | 876.65 | 876.65 | 883 | 863 | 392,129 |
| September 19, 2025 | 870.5 | 875.55 | 875.55 | 877.95 | 858.75 | 321,137 |
| September 18, 2025 | 882.15 | 869.5 | 869.5 | 884.5 | 866.25 | 234,913 |
| September 17, 2025 | 892 | 879.25 | 878.25 | 894.7 | 874.9 | 351,757 |
| September 16, 2025 | 893.7 | 885.6 | 885.6 | 897.9 | 872 | 460,886 |
| September 15, 2025 | 890.2 | 886.75 | 886.75 | 915 | 881.7 | 2.37M |
| September 12, 2025 | 818 | 856.65 | 856.65 | 876 | 815.05 | 2.95M |
| September 11, 2025 | 815.75 | 809 | 809 | 821.95 | 807.8 | 203,282 |
| September 10, 2025 | 815.1 | 813.05 | 813.05 | 824.95 | 810 | 287,899 |
| September 09, 2025 | 815 | 813.25 | 813.25 | 818.45 | 804.65 | 219,034 |
| September 08, 2025 | 815 | 818.75 | 818.75 | 823.95 | 812.55 | 162,148 |
| September 05, 2025 | 817.55 | 813.8 | 813.8 | 823.6 | 803 | 319,528 |
| September 04, 2025 | 833 | 817.3 | 817.3 | 833.8 | 813.5 | 244,513 |
| September 03, 2025 | 812.2 | 821.65 | 821.65 | 835.8 | 808 | 451,233 |
| September 02, 2025 | 815 | 812.2 | 812.2 | 826.7 | 809.5 | 294,630 |
| September 01, 2025 | 815 | 808.6 | 808.6 | 815.8 | 799 | 440,305 |
| August 29, 2025 | 825 | 807.15 | 807.15 | 839 | 801 | 440,469 |
| August 28, 2025 | 812.8 | 808.8 | 808.8 | 840 | 805 | 423,690 |
| August 26, 2025 | 834.9 | 812.8 | 812.8 | 834.9 | 810 | 493,244 |
| August 25, 2025 | 854.65 | 832.45 | 832.45 | 854.7 | 830 | 246,205 |
| August 22, 2025 | 853 | 847.2 | 847.2 | 860 | 844.55 | 236,120 |
| August 21, 2025 | 867 | 852.45 | 852.45 | 869.8 | 850 | 247,934 |
| August 20, 2025 | 883 | 866.75 | 866.75 | 892 | 864 | 304,226 |
| August 19, 2025 | 869.9 | 878 | 878 | 886.9 | 860.6 | 235,656 |
| August 18, 2025 | 878 | 867.55 | 867.55 | 878 | 863.1 | 263,189 |
| August 14, 2025 | 873.95 | 865 | 865 | 874 | 861.1 | 231,605 |
| August 13, 2025 | 899 | 871.8 | 871.8 | 899 | 855 | 1.3M |
| August 12, 2025 | 839 | 835.7 | 835.7 | 852 | 832.4 | 307,221 |
| August 11, 2025 | 831.35 | 835.05 | 835.05 | 839.3 | 815 | 343,859 |
| August 08, 2025 | 859 | 831.35 | 831.35 | 866.95 | 824.6 | 950,403 |
| August 07, 2025 | 780 | 871.5 | 871.5 | 906.45 | 776 | 3.81M |
| August 06, 2025 | 821 | 791 | 791 | 823.8 | 785.5 | 915,519 |
| August 05, 2025 | 826 | 820.25 | 820.25 | 834.8 | 815 | 665,525 |
| August 04, 2025 | 864 | 825.55 | 825.55 | 866 | 821.5 | 1.58M |
| August 01, 2025 | 899 | 893.25 | 893.25 | 915 | 889 | 435,348 |
| July 31, 2025 | 888.05 | 891.5 | 891.5 | 904 | 888.05 | 222,355 |
| July 30, 2025 | 894 | 906.7 | 906.7 | 919.7 | 876.1 | 462,681 |
| July 29, 2025 | 873.85 | 890.65 | 890.65 | 895.5 | 859.25 | 342,544 |
| July 28, 2025 | 901.5 | 874.9 | 874.9 | 902.9 | 861.15 | 700,883 |
| July 25, 2025 | 918 | 905.4 | 905.4 | 918.3 | 904.4 | 424,945 |
| July 24, 2025 | 917.65 | 916.9 | 916.9 | 922 | 904.45 | 340,999 |
| July 23, 2025 | 909.05 | 917.65 | 917.65 | 920.25 | 909.05 | 186,084 |