754.00
+8.7(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 736.05 | 745.3 | 745.3 | 759 | 734.15 | 239,924 |
| November 12, 2025 | 794.8 | 772.75 | 772.75 | 794.8 | 772.75 | 51,681 |
| November 11, 2025 | 765 | 813.4 | 813.4 | 837 | 733.05 | 538,190 |
| November 10, 2025 | 704.5 | 764.9 | 764.9 | 765.35 | 700 | 540,122 |
| November 07, 2025 | 630 | 695.8 | 695.8 | 695.8 | 625 | 291,575 |
| November 06, 2025 | 634.25 | 632.55 | 632.55 | 636.95 | 616 | 40,775 |
| November 04, 2025 | 650 | 631.1 | 631.1 | 650.85 | 628.05 | 33,806 |
| November 03, 2025 | 650.5 | 644.15 | 644.15 | 658 | 637.5 | 40,915 |
| October 31, 2025 | 639 | 647.25 | 647.25 | 654 | 618 | 242,508 |
| October 30, 2025 | 629.9 | 630.65 | 630.65 | 636.65 | 621.05 | 38,158 |
| October 29, 2025 | 617.65 | 623.75 | 623.75 | 634.95 | 581.65 | 92,337 |
| October 28, 2025 | 620.5 | 617.65 | 617.65 | 624.5 | 612.05 | 26,698 |
| October 27, 2025 | 606 | 613.05 | 613.05 | 632 | 605.7 | 29,757 |
| October 24, 2025 | 610.85 | 603.1 | 603.1 | 615.5 | 595.5 | 40,857 |
| October 23, 2025 | 625 | 610.85 | 610.85 | 627.4 | 605 | 45,502 |
| October 21, 2025 | 638 | 633.7 | 633.7 | 642.65 | 611.05 | 78,134 |
| October 20, 2025 | 575 | 615.05 | 615.05 | 620.1 | 546.1 | 135,967 |
| October 17, 2025 | 545.05 | 563.75 | 563.75 | 569.6 | 545.05 | 22,837 |
| October 16, 2025 | 541.75 | 549.1 | 549.1 | 555 | 540 | 32,944 |
| October 15, 2025 | 570 | 547.95 | 547.95 | 570 | 535.65 | 61,780 |
| October 14, 2025 | 571.55 | 564.95 | 564.95 | 580.9 | 561.2 | 21,646 |
| October 13, 2025 | 576.45 | 576.3 | 576.3 | 579.8 | 571.55 | 14,306 |
| October 10, 2025 | 564.5 | 576.45 | 576.45 | 584.3 | 564.45 | 25,663 |
| October 09, 2025 | 555.9 | 564.5 | 564.5 | 571.85 | 555 | 59,234 |
| October 08, 2025 | 555 | 545.95 | 545.95 | 569 | 541.1 | 30,683 |
| October 07, 2025 | 577.05 | 561.55 | 561.55 | 585 | 559 | 41,284 |
| October 06, 2025 | 586 | 577.15 | 577.15 | 594.1 | 566.05 | 35,094 |
| October 03, 2025 | 585 | 584.75 | 584.75 | 595 | 582 | 15,978 |
| October 01, 2025 | 605 | 587.4 | 587.4 | 605 | 582.95 | 14,804 |
| September 30, 2025 | 584 | 590.1 | 590.1 | 609 | 579.15 | 51,178 |
| September 29, 2025 | 594.95 | 576.3 | 576.3 | 594.95 | 542.55 | 103,390 |
| September 26, 2025 | 580.2 | 564.5 | 564.5 | 592 | 554.1 | 86,727 |
| September 25, 2025 | 595.55 | 584.6 | 584.6 | 598.9 | 578.15 | 45,076 |
| September 24, 2025 | 601 | 595.55 | 595.55 | 601.95 | 588.55 | 38,628 |
| September 23, 2025 | 600.1 | 590.65 | 590.65 | 609.55 | 589.9 | 29,268 |
| September 22, 2025 | 611 | 601.75 | 601.75 | 616.55 | 592 | 79,302 |
| September 19, 2025 | 617 | 611.6 | 611.6 | 622.75 | 599.55 | 42,346 |
| September 18, 2025 | 602.8 | 608.85 | 608.85 | 614.75 | 601.55 | 44,680 |
| September 17, 2025 | 623 | 605.55 | 605.55 | 623 | 592.1 | 44,954 |
| September 16, 2025 | 597.9 | 607.75 | 607.75 | 615 | 597.9 | 51,961 |
| September 15, 2025 | 598.5 | 597.9 | 597.9 | 606 | 586.05 | 46,826 |
| September 12, 2025 | 640 | 601.5 | 601.5 | 640 | 598 | 49,006 |
| September 11, 2025 | 626 | 613.6 | 613.6 | 629.65 | 611.05 | 24,467 |
| September 10, 2025 | 619.8 | 625.95 | 625.95 | 635 | 613.05 | 28,395 |
| September 09, 2025 | 611.35 | 612.05 | 612.05 | 647.65 | 595.05 | 80,947 |
| September 08, 2025 | 624.3 | 613.15 | 613.15 | 639.45 | 609.05 | 46,220 |
| September 05, 2025 | 628.65 | 624.65 | 624.65 | 643.7 | 614.1 | 38,664 |
| September 04, 2025 | 657.5 | 636.1 | 636.1 | 666.95 | 626 | 54,023 |
| September 03, 2025 | 616 | 651.15 | 651.15 | 655.05 | 616 | 73,723 |
| September 02, 2025 | 619.75 | 622.25 | 622.25 | 632.85 | 607 | 63,578 |
| September 01, 2025 | 674.95 | 619.75 | 619.75 | 675 | 617.5 | 110,516 |
| August 29, 2025 | 644.15 | 654.6 | 654.6 | 667.95 | 644.15 | 61,921 |
| August 28, 2025 | 622.7 | 644.15 | 644.15 | 664.2 | 601 | 162,746 |
| August 26, 2025 | 623.9 | 615.65 | 615.65 | 624.95 | 601 | 114,896 |
| August 25, 2025 | 570 | 614.2 | 614.2 | 623.05 | 569.95 | 581,143 |
| August 22, 2025 | 573.55 | 566.45 | 566.45 | 581 | 557 | 48,616 |
| August 21, 2025 | 609 | 573.55 | 573.55 | 614.9 | 569.9 | 91,692 |
| August 20, 2025 | 575 | 599.9 | 599.9 | 607 | 562 | 71,063 |
| August 19, 2025 | 582.1 | 585.4 | 585.4 | 613.85 | 555.45 | 147,382 |
| August 18, 2025 | 603.45 | 584.65 | 584.65 | 603.45 | 574.75 | 164,966 |