795.65
+15.75(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 785.85 | 795.65 | 795.65 | 801.3 | 783.9 | 274,494 |
| October 20, 2025 | 791.8 | 779.9 | 779.9 | 792.5 | 775 | 698,497 |
| October 17, 2025 | 795 | 787 | 787 | 807 | 782.15 | 869,995 |
| October 16, 2025 | 797.8 | 789.85 | 789.85 | 802 | 787 | 879,041 |
| October 15, 2025 | 804.05 | 796.05 | 796.05 | 808 | 790 | 884,834 |
| October 14, 2025 | 835 | 801.9 | 801.9 | 863 | 795.55 | 1.98M |
| October 13, 2025 | 838.05 | 829.6 | 829.6 | 838.8 | 820 | 671,198 |
| October 10, 2025 | 822 | 843.65 | 843.65 | 848.45 | 821.75 | 836,155 |
| October 09, 2025 | 845.9 | 821.75 | 821.75 | 848.7 | 819 | 847,812 |
| October 08, 2025 | 852 | 847.1 | 847.1 | 855.25 | 826.1 | 1.2M |
| October 07, 2025 | 819.4 | 851.95 | 851.95 | 868.95 | 818 | 3.97M |
| October 06, 2025 | 835.85 | 817.85 | 817.85 | 835.85 | 810.7 | 584,310 |
| October 03, 2025 | 809 | 828.5 | 828.5 | 831.9 | 800.1 | 1.17M |
| October 01, 2025 | 770.05 | 804.1 | 804.1 | 828.2 | 769 | 3.52M |
| September 30, 2025 | 794 | 767.4 | 767.4 | 800.95 | 765.5 | 912,844 |
| September 29, 2025 | 806 | 794.95 | 794.95 | 820.75 | 791.5 | 754,515 |
| September 26, 2025 | 835 | 802.85 | 802.85 | 836.85 | 798.7 | 1.38M |
| September 25, 2025 | 860 | 835.3 | 835.3 | 870.9 | 830.25 | 1.99M |
| September 24, 2025 | 820 | 858.4 | 858.4 | 866.5 | 816 | 3.53M |
| September 23, 2025 | 818 | 817.9 | 817.9 | 836 | 814.2 | 737,589 |
| September 22, 2025 | 829.8 | 815.65 | 815.65 | 837 | 812.05 | 832,345 |
| September 19, 2025 | 811.85 | 827.55 | 827.55 | 840 | 803.45 | 1.56M |
| September 18, 2025 | 803.7 | 811.85 | 810.35 | 818 | 792.05 | 1.21M |
| September 17, 2025 | 824 | 798.45 | 796.97 | 829 | 790.9 | 1.22M |
| September 16, 2025 | 806.4 | 817.65 | 816.14 | 831.95 | 806.35 | 1.1M |
| September 15, 2025 | 825.4 | 802.8 | 801.32 | 828.5 | 800 | 982,832 |
| September 12, 2025 | 839.9 | 825.35 | 825.35 | 852.3 | 817.4 | 1.34M |
| September 11, 2025 | 846.2 | 835.2 | 835.2 | 866.95 | 832.05 | 1.12M |
| September 10, 2025 | 861.25 | 846.85 | 846.85 | 873.35 | 841.6 | 967,611 |
| September 09, 2025 | 860.3 | 859 | 859 | 865 | 841.15 | 1.01M |
| September 08, 2025 | 833.9 | 860.3 | 860.3 | 875 | 827 | 1.85M |
| September 05, 2025 | 831.6 | 831.25 | 831.25 | 872 | 822.85 | 3.04M |
| September 04, 2025 | 804.9 | 836.15 | 836.15 | 845 | 796 | 5.35M |
| September 03, 2025 | 759.45 | 791.5 | 791.5 | 803.5 | 754.95 | 4.03M |
| September 02, 2025 | 769 | 760.3 | 760.3 | 779.5 | 752 | 1.6M |
| September 01, 2025 | 758 | 756.3 | 756.3 | 774 | 725.1 | 1.3M |
| August 29, 2025 | 739 | 753.25 | 753.25 | 764 | 736.3 | 998,895 |
| August 28, 2025 | 724.75 | 738.6 | 738.6 | 749.95 | 720 | 944,980 |
| August 26, 2025 | 745 | 727.9 | 727.9 | 753.9 | 723.2 | 638,007 |
| August 25, 2025 | 753.65 | 749.45 | 749.45 | 758.5 | 741.7 | 698,961 |
| August 22, 2025 | 748.8 | 745.95 | 745.95 | 750.9 | 735.5 | 644,836 |
| August 21, 2025 | 728.6 | 744.95 | 744.95 | 751.95 | 720.9 | 1.54M |
| August 20, 2025 | 723.05 | 720.1 | 720.1 | 734.5 | 711.1 | 694,427 |
| August 19, 2025 | 717 | 725.15 | 725.15 | 729.7 | 711.1 | 645,557 |
| August 18, 2025 | 709 | 715.2 | 715.2 | 717.9 | 703.1 | 743,513 |
| August 14, 2025 | 698.85 | 692.65 | 692.65 | 705 | 690.1 | 413,822 |
| August 13, 2025 | 676.3 | 695.25 | 695.25 | 703.6 | 676.3 | 1.14M |
| August 12, 2025 | 719 | 673.3 | 673.3 | 724.85 | 645.35 | 1.96M |
| August 11, 2025 | 697 | 717.95 | 717.95 | 720.95 | 684.35 | 1.13M |
| August 08, 2025 | 715.05 | 702.95 | 702.95 | 738 | 691 | 1.01M |
| August 07, 2025 | 705.2 | 710.4 | 710.4 | 725 | 705.05 | 654,558 |
| August 06, 2025 | 716.2 | 720.8 | 720.8 | 730 | 701.05 | 975,430 |
| August 05, 2025 | 729.75 | 717.35 | 717.35 | 749.9 | 715.25 | 714,941 |
| August 04, 2025 | 755 | 729.5 | 729.5 | 758 | 722.1 | 1.04M |
| August 01, 2025 | 758.3 | 748.2 | 748.2 | 780.5 | 745.25 | 1.42M |
| July 31, 2025 | 744 | 756 | 756 | 760 | 735 | 1.42M |
| July 30, 2025 | 746.8 | 762.95 | 762.95 | 767 | 743.1 | 1.43M |
| July 29, 2025 | 746.35 | 746.25 | 746.25 | 755 | 740.85 | 1.44M |
| July 28, 2025 | 731.55 | 746.35 | 746.35 | 750 | 717.05 | 3.23M |
| July 25, 2025 | 708 | 728.15 | 728.15 | 734 | 706.7 | 3M |