781.90
-8.45(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 784.5 | 781.9 | 781.9 | 796.65 | 766.3 | 216,845 |
| November 06, 2025 | 820 | 790.35 | 790.35 | 820 | 775 | 583,982 |
| November 04, 2025 | 771 | 826.35 | 826.35 | 848.8 | 760 | 1.95M |
| November 03, 2025 | 746.6 | 773.3 | 773.3 | 778 | 746.6 | 198,393 |
| October 31, 2025 | 765 | 751.4 | 751.4 | 765 | 747.55 | 86,761 |
| October 30, 2025 | 756 | 757.55 | 757.55 | 770 | 750.5 | 76,003 |
| October 29, 2025 | 758 | 755.8 | 755.8 | 765.85 | 749.5 | 56,905 |
| October 28, 2025 | 728 | 757.6 | 757.6 | 765 | 728 | 89,315 |
| October 27, 2025 | 734.1 | 729.95 | 729.95 | 740.65 | 727.65 | 49,446 |
| October 24, 2025 | 748.5 | 731.85 | 731.85 | 751.8 | 725 | 58,848 |
| October 23, 2025 | 760 | 752.05 | 752.05 | 780 | 746.25 | 146,486 |
| October 21, 2025 | 753 | 750.7 | 750.7 | 753 | 746.95 | 19,560 |
| October 20, 2025 | 746.15 | 746.95 | 746.95 | 752.85 | 738 | 61,304 |
| October 17, 2025 | 745 | 744.15 | 744.15 | 753.15 | 735.15 | 54,797 |
| October 16, 2025 | 729.25 | 746.8 | 746.8 | 753.9 | 729.2 | 93,312 |
| October 15, 2025 | 715 | 726.4 | 726.4 | 757.2 | 715 | 162,786 |
| October 14, 2025 | 718 | 714.1 | 714.1 | 737.8 | 710.1 | 52,994 |
| October 13, 2025 | 720 | 718.15 | 718.15 | 724.8 | 710 | 44,431 |
| October 10, 2025 | 738.1 | 728.6 | 728.6 | 742 | 725.7 | 30,880 |
| October 09, 2025 | 730 | 738.5 | 738.5 | 753.05 | 730 | 78,667 |
| October 08, 2025 | 749.8 | 734.85 | 734.85 | 764.45 | 732 | 116,951 |
| October 07, 2025 | 714.95 | 748.55 | 748.55 | 754 | 707.45 | 345,926 |
| October 06, 2025 | 695 | 714.35 | 714.35 | 729.9 | 690.15 | 214,618 |
| October 03, 2025 | 650.8 | 696.05 | 696.05 | 699.6 | 650.8 | 128,197 |
| October 01, 2025 | 655 | 651.45 | 651.45 | 656 | 645 | 21,536 |
| September 30, 2025 | 650 | 651.2 | 651.2 | 655.65 | 645.95 | 17,915 |
| September 29, 2025 | 645 | 645.65 | 645.65 | 657.05 | 640 | 25,553 |
| September 26, 2025 | 665 | 648.3 | 648.3 | 665.3 | 641.35 | 28,679 |
| September 25, 2025 | 663.55 | 670.8 | 670.8 | 675 | 663.55 | 22,592 |
| September 24, 2025 | 673.7 | 669.15 | 669.15 | 677 | 665 | 15,579 |
| September 23, 2025 | 671 | 671 | 671 | 678.45 | 669.05 | 15,514 |
| September 22, 2025 | 688 | 672.95 | 672.95 | 693.5 | 667.25 | 34,754 |
| September 19, 2025 | 690 | 681.65 | 681.65 | 692.45 | 680 | 22,824 |
| September 18, 2025 | 695 | 691.05 | 691.05 | 702.8 | 685 | 35,544 |
| September 17, 2025 | 688.5 | 694.3 | 694.3 | 698.2 | 683.95 | 70,376 |
| September 16, 2025 | 677.1 | 683.05 | 683.05 | 715 | 673.5 | 201,345 |
| September 15, 2025 | 676.5 | 676.75 | 676.75 | 680 | 669.5 | 32,190 |
| September 12, 2025 | 674.9 | 673 | 673 | 682.6 | 668.1 | 36,895 |
| September 11, 2025 | 674 | 674.9 | 674.9 | 678.4 | 664.8 | 64,404 |
| September 10, 2025 | 657.5 | 671.35 | 671.35 | 685.4 | 656 | 94,039 |
| September 09, 2025 | 652.3 | 653.8 | 653.8 | 659 | 641.95 | 18,369 |
| September 08, 2025 | 664 | 652.3 | 652.3 | 664 | 648.25 | 32,318 |
| September 05, 2025 | 656.95 | 659.8 | 659.8 | 665 | 645.5 | 30,021 |
| September 04, 2025 | 663 | 656.95 | 656.95 | 664.2 | 647.45 | 54,377 |
| September 03, 2025 | 633.9 | 660.5 | 660.5 | 669.3 | 631.05 | 104,248 |
| September 02, 2025 | 626 | 633.9 | 633.9 | 639 | 623 | 37,039 |
| September 01, 2025 | 615.5 | 619.15 | 619.15 | 625 | 612.45 | 20,880 |
| August 29, 2025 | 611.6 | 614.8 | 614.8 | 630 | 610.05 | 46,374 |
| August 28, 2025 | 615 | 608.4 | 608.4 | 618.1 | 605 | 38,084 |
| August 26, 2025 | 630 | 621.15 | 621.15 | 633 | 614.7 | 44,489 |
| August 25, 2025 | 619 | 633.15 | 633.15 | 639.7 | 607 | 112,492 |
| August 22, 2025 | 620.2 | 614.25 | 614.25 | 624.05 | 611.55 | 26,633 |
| August 21, 2025 | 624.5 | 623 | 623 | 637.8 | 620.1 | 47,207 |
| August 20, 2025 | 633 | 622.2 | 622.2 | 634 | 620 | 41,829 |
| August 19, 2025 | 599 | 630.7 | 630.7 | 637.3 | 598 | 200,368 |
| August 18, 2025 | 571.8 | 595.25 | 595.25 | 600.25 | 571.8 | 66,167 |
| August 14, 2025 | 584 | 569.7 | 569.7 | 588 | 555.1 | 67,744 |
| August 13, 2025 | 575.9 | 581.75 | 581.75 | 585 | 573.1 | 36,993 |
| August 12, 2025 | 584.9 | 575.35 | 575.35 | 603 | 572 | 69,323 |
| August 11, 2025 | 582 | 581.8 | 581.8 | 585.05 | 568.1 | 75,223 |