786.05
-15.1(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 799.35 | 786.05 | 786.05 | 799.8 | 776.4 | 120 |
| October 20, 2025 | 819.4 | 801.15 | 801.15 | 819.4 | 776 | 613 |
| October 17, 2025 | 785 | 798.6 | 798.6 | 800 | 775.05 | 595 |
| October 16, 2025 | 785 | 805 | 805 | 821.5 | 770 | 5,566 |
| October 15, 2025 | 830 | 787.4 | 787.4 | 835 | 765.1 | 969 |
| October 14, 2025 | 770 | 798 | 798 | 799 | 770 | 390 |
| October 13, 2025 | 786.9 | 779 | 779 | 786.9 | 779 | 21 |
| October 10, 2025 | 775 | 783 | 783 | 783 | 754 | 184 |
| October 09, 2025 | 770 | 773.55 | 773.55 | 790 | 767.35 | 579 |
| October 08, 2025 | 780 | 773.05 | 773.05 | 792.85 | 760.4 | 3,624 |
| October 07, 2025 | 787.95 | 755.1 | 755.1 | 787.95 | 755 | 434 |
| October 06, 2025 | 825 | 774 | 774 | 825 | 755 | 646 |
| October 03, 2025 | 738.1 | 787.75 | 787.75 | 806 | 738.1 | 353 |
| October 01, 2025 | 774 | 773.3 | 773.3 | 778.25 | 770 | 122 |
| September 30, 2025 | 760 | 774.4 | 774.4 | 798.2 | 732 | 1,833 |
| September 29, 2025 | 790 | 768.05 | 768.05 | 790 | 761 | 627 |
| September 26, 2025 | 751 | 756.45 | 756.45 | 775.85 | 751 | 721 |
| September 25, 2025 | 800 | 779.75 | 779.75 | 800 | 752.15 | 327 |
| September 24, 2025 | 765 | 784.6 | 784.6 | 790.2 | 734.3 | 1,517 |
| September 23, 2025 | 817 | 772.95 | 772.95 | 817 | 770 | 3,982 |
| September 22, 2025 | 810 | 809.65 | 809.65 | 828 | 804 | 1,729 |
| September 19, 2025 | 800 | 788.6 | 788.6 | 800 | 765 | 1,172 |
| September 18, 2025 | 785 | 777 | 777 | 785 | 770 | 464 |
| September 17, 2025 | 796 | 785 | 785 | 796 | 773 | 887 |
| September 16, 2025 | 803 | 795.95 | 795.95 | 803 | 755.1 | 1,257 |
| September 15, 2025 | 761 | 787.35 | 787.35 | 797.9 | 751.2 | 1,817 |
| September 12, 2025 | 775 | 761 | 761 | 775 | 761 | 1,302 |
| September 11, 2025 | 760 | 775 | 775 | 775 | 760 | 403 |
| September 10, 2025 | 775 | 775 | 775 | 779 | 759 | 233 |
| September 09, 2025 | 757.85 | 775 | 775 | 775 | 756 | 469 |
| September 08, 2025 | 768.45 | 761.65 | 761.65 | 793 | 746.25 | 500 |
| September 05, 2025 | 793 | 768.45 | 768.45 | 793 | 761 | 434 |
| September 04, 2025 | 746.25 | 765 | 765 | 778 | 746.25 | 1,573 |
| September 03, 2025 | 778.85 | 778 | 778 | 778.85 | 746.1 | 78 |
| September 02, 2025 | 755 | 778.85 | 778.85 | 779.9 | 755 | 561 |
| September 01, 2025 | 780 | 760 | 760 | 780 | 745.25 | 1,205 |
| August 29, 2025 | 794.9 | 773.65 | 773.65 | 794.9 | 761 | 1,146 |
| August 28, 2025 | 714 | 780.95 | 780.95 | 784 | 714 | 5,688 |
| August 26, 2025 | 760 | 751.1 | 751.1 | 778.7 | 750 | 1,468 |
| August 25, 2025 | 770 | 760 | 760 | 798 | 755 | 1,576 |
| August 22, 2025 | 770 | 769 | 769 | 775 | 768 | 5,676 |
| August 21, 2025 | 789.8 | 780 | 780 | 789.8 | 770 | 1,382 |
| August 20, 2025 | 770.75 | 789.8 | 789.8 | 790 | 770.75 | 255 |
| August 19, 2025 | 799 | 770.75 | 770.75 | 799 | 769 | 2,190 |
| August 18, 2025 | 799 | 768.5 | 768.5 | 799 | 760 | 3,324 |
| August 14, 2025 | 806 | 799.95 | 799.95 | 806 | 778 | 414 |
| August 13, 2025 | 770.3 | 809 | 809 | 815 | 770.3 | 1,240 |
| August 12, 2025 | 787.8 | 786 | 786 | 800 | 781 | 435 |
| August 11, 2025 | 790.9 | 787.8 | 787.8 | 810 | 776 | 3,195 |
| August 08, 2025 | 809 | 790.9 | 790.9 | 809 | 775 | 751 |
| August 07, 2025 | 778.1 | 799.15 | 799.15 | 800 | 775 | 525 |
| August 06, 2025 | 781.1 | 782 | 782 | 799 | 766.15 | 2,340 |
| August 05, 2025 | 800 | 785 | 785 | 800 | 785 | 74 |
| August 04, 2025 | 768.45 | 786.55 | 786.55 | 810 | 768.45 | 712 |
| August 01, 2025 | 803.3 | 788.15 | 788.15 | 803.3 | 776 | 182 |
| July 31, 2025 | 775.4 | 799.35 | 799.35 | 799.95 | 775.4 | 4,013 |
| July 30, 2025 | 778.45 | 779.25 | 779.25 | 790 | 770 | 1,981 |
| July 29, 2025 | 745.5 | 778.45 | 778.45 | 790 | 745.4 | 2,262 |
| July 28, 2025 | 789 | 783 | 783 | 790 | 763 | 3,254 |
| July 25, 2025 | 839.8 | 785.4 | 785.4 | 839.8 | 785 | 887 |