816.60
+12.5(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 804.45 | 816.6 | 816.6 | 821.9 | 790 | 221,519 |
| October 17, 2025 | 823.65 | 804.1 | 804.1 | 824.15 | 800.25 | 116,953 |
| October 16, 2025 | 832 | 823.65 | 823.65 | 835.4 | 816 | 84,412 |
| October 15, 2025 | 816 | 830.4 | 830.4 | 839 | 810 | 225,656 |
| October 14, 2025 | 817.6 | 816.9 | 816.9 | 849.65 | 804 | 250,412 |
| October 13, 2025 | 819.65 | 813.75 | 813.75 | 821.6 | 809 | 59,944 |
| October 10, 2025 | 820.95 | 819.95 | 819.95 | 829.95 | 816.2 | 102,632 |
| October 09, 2025 | 824.25 | 820.1 | 820.1 | 825.2 | 813 | 70,439 |
| October 08, 2025 | 830 | 820.3 | 820.3 | 831.3 | 815.5 | 94,429 |
| October 07, 2025 | 843.9 | 829.2 | 829.2 | 847.25 | 826 | 66,217 |
| October 06, 2025 | 842 | 839.3 | 839.3 | 853.4 | 824.6 | 136,982 |
| October 03, 2025 | 819.95 | 850.85 | 850.85 | 856 | 816.7 | 198,791 |
| October 01, 2025 | 821.8 | 815.8 | 815.8 | 827 | 812.3 | 151,994 |
| September 30, 2025 | 827.95 | 821.8 | 821.8 | 829.25 | 814.15 | 112,411 |
| September 29, 2025 | 831.7 | 824.45 | 824.45 | 842 | 821 | 125,491 |
| September 26, 2025 | 857.95 | 826.45 | 826.45 | 858.75 | 821 | 219,503 |
| September 25, 2025 | 855.95 | 854.95 | 854.95 | 898 | 850.55 | 377,426 |
| September 24, 2025 | 866.95 | 854.7 | 854.7 | 866.95 | 846.2 | 121,632 |
| September 23, 2025 | 876 | 860.6 | 860.6 | 876 | 850.5 | 303,118 |
| September 22, 2025 | 903.6 | 876.35 | 876.35 | 904.9 | 872.95 | 94,677 |
| September 19, 2025 | 894.8 | 897.9 | 897.9 | 903.7 | 886 | 94,655 |
| September 18, 2025 | 907.3 | 892.8 | 892.8 | 908.9 | 883.85 | 115,793 |
| September 17, 2025 | 889.5 | 903.1 | 903.1 | 910 | 883.9 | 139,895 |
| September 16, 2025 | 888.9 | 885.65 | 885.65 | 894.75 | 878.5 | 80,905 |
| September 15, 2025 | 892.75 | 887.5 | 887.5 | 897.8 | 872.5 | 108,855 |
| September 12, 2025 | 893.9 | 882.65 | 882.65 | 904.45 | 877.4 | 109,327 |
| September 11, 2025 | 901 | 893.9 | 893.9 | 909.85 | 885 | 103,353 |
| September 10, 2025 | 887 | 894.1 | 894.1 | 906 | 875.6 | 184,287 |
| September 09, 2025 | 891.95 | 882.7 | 882.7 | 896.25 | 877 | 141,215 |
| September 08, 2025 | 912.95 | 886.95 | 886.95 | 931.1 | 883.55 | 187,167 |
| September 05, 2025 | 904.9 | 913.95 | 913.95 | 924 | 900 | 201,843 |
| September 04, 2025 | 963.4 | 903.55 | 903.55 | 965.9 | 900 | 458,280 |
| September 03, 2025 | 1,023 | 954.4 | 954.4 | 1,023 | 950 | 452,197 |
| September 02, 2025 | 981.95 | 1,023.5 | 1,023.5 | 1,070 | 947.05 | 284,298 |
| September 01, 2025 | 951.6 | 975.1 | 975.1 | 984.8 | 947.3 | 214,421 |
| August 29, 2025 | 935 | 949.1 | 949.1 | 969.9 | 931.8 | 166,176 |
| August 28, 2025 | 967.3 | 935 | 935 | 969.8 | 923 | 235,146 |
| August 26, 2025 | 978.9 | 964.5 | 964.5 | 981 | 943.5 | 200,047 |
| August 25, 2025 | 965 | 978.4 | 978.4 | 993 | 961 | 238,608 |
| August 22, 2025 | 975 | 961.2 | 961.2 | 975 | 949.3 | 155,955 |
| August 21, 2025 | 955.5 | 968.4 | 968.4 | 978 | 937.8 | 173,239 |
| August 20, 2025 | 956.4 | 951.8 | 951.8 | 966 | 925.1 | 179,787 |
| August 19, 2025 | 999.3 | 956.4 | 956.4 | 999.3 | 953.2 | 203,009 |
| August 18, 2025 | 968.5 | 994.8 | 994.8 | 1,000 | 962.3 | 194,971 |
| August 14, 2025 | 989.5 | 957.1 | 957.1 | 997.4 | 952 | 143,204 |
| August 13, 2025 | 984.3 | 989.5 | 989.5 | 1,018 | 984.1 | 279,079 |
| August 12, 2025 | 986.2 | 979.5 | 979.5 | 998.9 | 963 | 158,744 |
| August 11, 2025 | 1,001.2 | 979.1 | 979.1 | 1,011.4 | 965.1 | 181,597 |
| August 08, 2025 | 996.4 | 990.4 | 990.4 | 1,017 | 975.1 | 179,223 |
| August 07, 2025 | 1,021 | 994.4 | 994.4 | 1,041.4 | 986.2 | 405,218 |
| August 06, 2025 | 1,139.8 | 1,054.6 | 1,054.6 | 1,139.8 | 1,042.2 | 427,713 |
| August 05, 2025 | 1,107.7 | 1,130.3 | 1,130.3 | 1,148 | 1,078.3 | 309,616 |
| August 04, 2025 | 1,107 | 1,099.4 | 1,099.4 | 1,130 | 1,090 | 287,049 |
| August 01, 2025 | 1,144.8 | 1,106.9 | 1,106.9 | 1,155.4 | 1,101 | 408,050 |
| July 31, 2025 | 1,100 | 1,137.55 | 1,137.55 | 1,159 | 1,089.95 | 481,432 |
| July 30, 2025 | 1,150 | 1,123.35 | 1,123.35 | 1,153.2 | 1,102 | 638,312 |
| July 29, 2025 | 1,095.4 | 1,155.35 | 1,155.35 | 1,181 | 1,085 | 1.86M |
| July 28, 2025 | 1,088 | 1,090.45 | 1,090.45 | 1,159.4 | 1,051.55 | 7.86M |
| July 25, 2025 | 909 | 1,087.1 | 1,087.1 | 1,090.5 | 876.4 | 8.82M |
| July 24, 2025 | 883.1 | 908.75 | 908.75 | 918.8 | 876.05 | 386,629 |