800.55
-18(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 830.5 | 818.55 | 818.55 | 840 | 810.9 | 72,518 |
| November 18, 2025 | 823.4 | 830.45 | 830.45 | 866 | 820.2 | 196,486 |
| November 17, 2025 | 814.9 | 823.4 | 823.4 | 833.5 | 805.8 | 157,049 |
| November 14, 2025 | 792.55 | 805.8 | 805.8 | 808.9 | 782.2 | 65,540 |
| November 13, 2025 | 825 | 786.25 | 786.25 | 825 | 779 | 118,181 |
| November 12, 2025 | 830 | 820.85 | 820.85 | 839.05 | 808 | 94,249 |
| November 11, 2025 | 826.9 | 826 | 826 | 849 | 791.2 | 223,618 |
| November 10, 2025 | 830 | 814.7 | 814.7 | 849.25 | 774.6 | 65,452 |
| November 07, 2025 | 789.95 | 824.6 | 824.6 | 848 | 777.75 | 210,571 |
| November 06, 2025 | 751.25 | 789.75 | 789.75 | 800 | 731.05 | 70,467 |
| November 04, 2025 | 774 | 759.75 | 759.75 | 774 | 747 | 32,598 |
| November 03, 2025 | 777.15 | 767.3 | 767.3 | 778 | 757.6 | 35,792 |
| October 31, 2025 | 768.95 | 769.45 | 769.45 | 775 | 760.7 | 42,908 |
| October 30, 2025 | 789 | 768.75 | 768.75 | 789 | 756.5 | 67,686 |
| October 29, 2025 | 732.9 | 761.35 | 761.35 | 771 | 723.95 | 56,159 |
| October 28, 2025 | 720.9 | 727.4 | 727.4 | 732 | 705.15 | 28,499 |
| October 27, 2025 | 720.75 | 715.75 | 715.75 | 720.75 | 708.1 | 21,248 |
| October 24, 2025 | 739 | 715.05 | 715.05 | 739 | 706.7 | 24,743 |
| October 23, 2025 | 723.95 | 731.7 | 731.7 | 735.05 | 709 | 22,450 |
| October 21, 2025 | 710 | 710.25 | 710.25 | 720 | 705.75 | 10,671 |
| October 20, 2025 | 710 | 698.05 | 698.05 | 710 | 692.45 | 6,248 |
| October 17, 2025 | 718 | 695.35 | 695.35 | 730.95 | 675.8 | 54,237 |
| October 16, 2025 | 727 | 718.8 | 718.8 | 733 | 705.35 | 18,073 |
| October 15, 2025 | 749.9 | 719.95 | 719.95 | 749.9 | 710 | 20,292 |
| October 14, 2025 | 745 | 729.25 | 729.25 | 745 | 720.8 | 12,627 |
| October 13, 2025 | 731.1 | 736.9 | 736.9 | 744.4 | 730 | 20,916 |
| October 10, 2025 | 748 | 741 | 741 | 754 | 730 | 32,455 |
| October 09, 2025 | 740.05 | 742.45 | 742.45 | 753 | 731.65 | 33,920 |
| October 08, 2025 | 735 | 740.7 | 740.7 | 744.95 | 731.15 | 10,872 |
| October 07, 2025 | 720 | 732.4 | 732.4 | 738.1 | 714.05 | 8,838 |
| October 06, 2025 | 729 | 711.75 | 711.75 | 729 | 694.95 | 16,807 |
| October 03, 2025 | 712 | 713.45 | 713.45 | 719.95 | 706.4 | 23,661 |
| October 01, 2025 | 723 | 706.95 | 706.95 | 729 | 695.75 | 17,208 |
| September 30, 2025 | 725 | 709 | 709 | 725 | 705 | 3,845 |
| September 29, 2025 | 714.2 | 715.85 | 715.85 | 726.95 | 712 | 4,000 |
| September 26, 2025 | 745 | 709.7 | 709.7 | 745 | 705.55 | 13,014 |
| September 25, 2025 | 735.8 | 739.25 | 739.25 | 744.6 | 725.65 | 3,979 |
| September 24, 2025 | 726.9 | 738.9 | 738.9 | 744.45 | 722.85 | 7,835 |
| September 23, 2025 | 731.55 | 725.9 | 725.9 | 736.05 | 720.4 | 12,772 |
| September 22, 2025 | 725.05 | 731.55 | 731.55 | 743 | 720.45 | 9,095 |
| September 19, 2025 | 730.9 | 725.05 | 725.05 | 732.45 | 720 | 2,138 |
| September 18, 2025 | 729 | 730.3 | 730.3 | 736 | 725 | 3,627 |
| September 17, 2025 | 745 | 728.5 | 728.5 | 745 | 715.05 | 17,882 |
| September 16, 2025 | 747.35 | 741.2 | 741.2 | 756 | 729 | 107,441 |
| September 15, 2025 | 726 | 741.4 | 741.4 | 762 | 722.95 | 57,653 |
| September 12, 2025 | 738.85 | 725.7 | 725.7 | 738.85 | 720 | 8,766 |
| September 11, 2025 | 730 | 723.1 | 723.1 | 742.3 | 718 | 11,628 |
| September 10, 2025 | 710 | 735.25 | 735.25 | 748 | 692.5 | 93,382 |
| September 09, 2025 | 702.35 | 696 | 696 | 720 | 690 | 6,939 |
| September 08, 2025 | 689.15 | 699.35 | 699.35 | 703.5 | 686.05 | 41,816 |
| September 05, 2025 | 712.85 | 692.05 | 692.05 | 712.85 | 685 | 7,006 |
| September 04, 2025 | 691.05 | 707.5 | 707.5 | 713.05 | 680.3 | 23,551 |
| September 03, 2025 | 683.85 | 680.8 | 680.8 | 700 | 661.85 | 10,117 |
| September 02, 2025 | 690 | 690.25 | 690.25 | 698.4 | 679.3 | 14,473 |
| September 01, 2025 | 709.85 | 688.45 | 688.45 | 709.85 | 685 | 4,356 |
| August 29, 2025 | 690 | 695.9 | 695.9 | 702.9 | 673.4 | 26,494 |
| August 28, 2025 | 714.9 | 693.1 | 693.1 | 720 | 682.5 | 4,665 |
| August 26, 2025 | 697.25 | 705.85 | 705.85 | 715 | 693.2 | 3,866 |
| August 25, 2025 | 730.1 | 700.25 | 700.25 | 738.55 | 697.05 | 48,841 |
| August 22, 2025 | 734 | 724.65 | 724.65 | 734 | 721.75 | 4,198 |