784.35
+3.75(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 793.5 | 780.6 | 780.6 | 797.8 | 770 | 1.1M |
| November 06, 2025 | 814.05 | 797.85 | 797.85 | 823 | 794.05 | 1.34M |
| November 04, 2025 | 806.05 | 820.05 | 819.05 | 839 | 800.4 | 3.63M |
| November 03, 2025 | 764.55 | 816.35 | 815.35 | 849.95 | 762.7 | 10.78M |
| October 31, 2025 | 719 | 774.9 | 773.95 | 787 | 715 | 16.85M |
| October 30, 2025 | 666 | 683.8 | 682.97 | 693 | 652.85 | 1.63M |
| October 29, 2025 | 647 | 669.15 | 668.33 | 679 | 645.1 | 1.3M |
| October 28, 2025 | 645.8 | 648.45 | 647.66 | 652.25 | 640.25 | 257,738 |
| October 27, 2025 | 642 | 645.8 | 645.01 | 664.5 | 635.3 | 560,567 |
| October 24, 2025 | 644.8 | 642 | 641.22 | 661 | 640 | 527,187 |
| October 23, 2025 | 652 | 646.4 | 646.4 | 665.4 | 640.1 | 668,124 |
| October 21, 2025 | 648.7 | 652 | 652 | 658.45 | 648 | 123,368 |
| October 20, 2025 | 651 | 645.9 | 645.9 | 655.1 | 636.95 | 518,754 |
| October 17, 2025 | 633.8 | 657.6 | 657.6 | 668.7 | 628.85 | 1.82M |
| October 16, 2025 | 636 | 637.3 | 637.3 | 643.6 | 629.5 | 716,052 |
| October 15, 2025 | 602 | 634.6 | 634.6 | 640.1 | 595 | 1.12M |
| October 14, 2025 | 597 | 600.75 | 600.75 | 607 | 582.7 | 847,180 |
| October 13, 2025 | 597 | 595.35 | 595.35 | 607.15 | 590.9 | 308,152 |
| October 10, 2025 | 612.5 | 600.4 | 600.4 | 615.9 | 596.7 | 444,792 |
| October 09, 2025 | 618 | 611.35 | 611.35 | 630 | 605.9 | 423,586 |
| October 08, 2025 | 631 | 618.8 | 618.8 | 636.3 | 616.7 | 552,034 |
| October 07, 2025 | 640 | 632.55 | 632.55 | 641 | 626.95 | 899,397 |
| October 06, 2025 | 643.9 | 636.5 | 636.5 | 650 | 631.05 | 636,320 |
| October 03, 2025 | 604 | 642.85 | 642.85 | 659.75 | 603.45 | 4.77M |
| October 01, 2025 | 590.25 | 598.35 | 598.35 | 602.8 | 583.05 | 1.11M |
| September 30, 2025 | 576.5 | 590.85 | 590.85 | 593.9 | 575.45 | 822,964 |
| September 29, 2025 | 573 | 576.45 | 576.45 | 582.95 | 568.05 | 562,640 |
| September 26, 2025 | 573.4 | 573.15 | 573.15 | 586.7 | 565.2 | 1M |
| September 25, 2025 | 576.15 | 575.5 | 575.5 | 579.4 | 570.1 | 510,503 |
| September 24, 2025 | 553.05 | 574.15 | 574.15 | 577.9 | 543.05 | 1.33M |
| September 23, 2025 | 541.9 | 553.15 | 553.15 | 555 | 541.1 | 332,630 |
| September 22, 2025 | 554.95 | 541.95 | 541.95 | 558.25 | 540 | 408,290 |
| September 19, 2025 | 533.6 | 553.45 | 553.45 | 560 | 532 | 1.24M |
| September 18, 2025 | 539.75 | 534.2 | 534.2 | 544.8 | 525.2 | 673,839 |
| September 17, 2025 | 545.9 | 538.05 | 538.05 | 554.55 | 530.25 | 590,265 |
| September 16, 2025 | 551 | 543.95 | 543.95 | 563.5 | 535.5 | 654,813 |
| September 15, 2025 | 547 | 549.5 | 549.5 | 559.9 | 545.1 | 450,612 |
| September 12, 2025 | 553 | 551.65 | 551.65 | 576 | 546.35 | 724,351 |
| September 11, 2025 | 554 | 552.9 | 552.9 | 565 | 550.15 | 391,763 |
| September 10, 2025 | 551 | 553.85 | 553.85 | 564.9 | 551 | 417,999 |
| September 09, 2025 | 564.05 | 548.45 | 548.45 | 566.85 | 545.95 | 655,268 |
| September 08, 2025 | 549.85 | 564.45 | 564.45 | 565.75 | 541 | 1.05M |
| September 05, 2025 | 539 | 549.55 | 549.55 | 567 | 535.55 | 1.56M |
| September 04, 2025 | 556.1 | 538.55 | 538.55 | 558.5 | 536.25 | 866,999 |
| September 03, 2025 | 518 | 551.35 | 551.35 | 560 | 515.95 | 5.5M |
| September 02, 2025 | 513.05 | 513.35 | 513.35 | 518.65 | 508.3 | 857,263 |
| September 01, 2025 | 500 | 513.1 | 513.1 | 515 | 499.8 | 334,176 |
| August 29, 2025 | 504 | 501.85 | 501.85 | 508 | 496 | 402,998 |
| August 28, 2025 | 499.95 | 504 | 504 | 508.8 | 493 | 442,320 |
| August 26, 2025 | 520.75 | 498.9 | 498.9 | 522.75 | 495.6 | 1.02M |
| August 25, 2025 | 519.95 | 520.75 | 520.75 | 529.2 | 517.25 | 542,782 |
| August 22, 2025 | 516.25 | 517.95 | 517.95 | 530.65 | 512.3 | 1.09M |
| August 21, 2025 | 513.45 | 513 | 513 | 520.75 | 510.1 | 324,663 |
| August 20, 2025 | 520 | 511.9 | 511.9 | 523.8 | 511 | 266,410 |
| August 19, 2025 | 514.85 | 520.75 | 520.75 | 522 | 506 | 636,647 |
| August 18, 2025 | 520 | 511.7 | 511.7 | 521.95 | 499.55 | 658,977 |
| August 14, 2025 | 505 | 508.55 | 508.55 | 514.4 | 504.3 | 479,495 |
| August 13, 2025 | 492.25 | 505.8 | 505.8 | 507.95 | 491 | 549,769 |
| August 12, 2025 | 501.9 | 494.05 | 494.05 | 502.5 | 492 | 399,090 |
| August 11, 2025 | 487 | 500.25 | 500.25 | 502.95 | 478 | 1.4M |