836.80
-7.6(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 860 | 844.4 | 844.4 | 866 | 840 | 618,711 |
| October 21, 2025 | 840 | 850.2 | 850.2 | 853.85 | 837.5 | 201,984 |
| October 20, 2025 | 835 | 832.85 | 832.85 | 836.2 | 822.15 | 296,008 |
| October 17, 2025 | 839.95 | 829.35 | 829.35 | 845 | 824.2 | 348,677 |
| October 16, 2025 | 830 | 836.2 | 836.2 | 848.5 | 825.15 | 453,562 |
| October 15, 2025 | 825.05 | 825.1 | 825.1 | 835 | 817 | 428,766 |
| October 14, 2025 | 853.1 | 825.05 | 825.05 | 853.1 | 816.55 | 341,587 |
| October 13, 2025 | 836 | 845 | 845 | 848.8 | 827.4 | 538,591 |
| October 10, 2025 | 858.45 | 848.25 | 848.25 | 858.45 | 846.35 | 209,704 |
| October 09, 2025 | 861.25 | 851.95 | 851.95 | 861.25 | 846 | 342,749 |
| October 08, 2025 | 870 | 854.85 | 854.85 | 873.9 | 851.15 | 206,598 |
| October 07, 2025 | 852 | 871.7 | 871.7 | 884 | 851.7 | 954,368 |
| October 06, 2025 | 863.6 | 852.55 | 852.55 | 864.15 | 845.75 | 257,536 |
| October 03, 2025 | 852.7 | 864.15 | 864.15 | 871.55 | 852.7 | 234,710 |
| October 01, 2025 | 851.4 | 855.35 | 855.35 | 862.8 | 847 | 154,359 |
| September 30, 2025 | 847 | 857.35 | 857.35 | 862.95 | 837.9 | 252,680 |
| September 29, 2025 | 860.9 | 846.1 | 846.1 | 872 | 840.5 | 257,306 |
| September 26, 2025 | 865.15 | 860.9 | 860.9 | 882.35 | 855.7 | 492,987 |
| September 25, 2025 | 879.7 | 872.95 | 872.95 | 882.65 | 869.9 | 173,376 |
| September 24, 2025 | 880 | 879.7 | 879.7 | 888 | 875 | 161,656 |
| September 23, 2025 | 889.3 | 883.15 | 883.15 | 889.3 | 881.2 | 217,436 |
| September 22, 2025 | 905.85 | 892.35 | 892.35 | 905.9 | 883 | 443,873 |
| September 19, 2025 | 898 | 903.8 | 903.8 | 907.85 | 886.45 | 451,255 |
| September 18, 2025 | 897.45 | 895.45 | 895.45 | 909.35 | 888.05 | 223,543 |
| September 17, 2025 | 908 | 890.55 | 890.55 | 909 | 888 | 427,644 |
| September 16, 2025 | 925 | 905.35 | 905.35 | 925 | 903.1 | 529,741 |
| September 15, 2025 | 879.75 | 923.8 | 923.8 | 925 | 874.45 | 1.47M |
| September 12, 2025 | 873.9 | 879.75 | 879.75 | 884.9 | 864.25 | 289,076 |
| September 11, 2025 | 884 | 870.05 | 870.05 | 885.1 | 866.1 | 266,219 |
| September 10, 2025 | 890 | 883.35 | 883.35 | 897 | 880.85 | 221,196 |
| September 09, 2025 | 859.5 | 885.15 | 885.15 | 887.9 | 856.05 | 484,245 |
| September 08, 2025 | 853.4 | 858.9 | 858.9 | 862.4 | 843.2 | 205,591 |
| September 05, 2025 | 842.1 | 849.15 | 849.15 | 851.2 | 832 | 229,942 |
| September 04, 2025 | 860 | 847 | 847 | 866.7 | 840.9 | 267,788 |
| September 03, 2025 | 822.6 | 852.4 | 852.4 | 855.45 | 822.6 | 503,520 |
| September 02, 2025 | 847 | 824.3 | 824.3 | 857.95 | 821.45 | 869,609 |
| September 01, 2025 | 836.95 | 848.45 | 848.45 | 855.75 | 835 | 244,282 |
| August 29, 2025 | 873.5 | 842.4 | 842.4 | 874.8 | 834.2 | 412,540 |
| August 28, 2025 | 865.2 | 874.2 | 874.2 | 879.2 | 860.6 | 321,200 |
| August 26, 2025 | 880 | 874.35 | 874.35 | 884.7 | 867.1 | 298,370 |
| August 25, 2025 | 900 | 888.3 | 888.3 | 903 | 881.4 | 214,823 |
| August 22, 2025 | 895 | 889.6 | 889.6 | 898.2 | 885.05 | 209,394 |
| August 21, 2025 | 876 | 895.15 | 895.15 | 898.9 | 874.4 | 337,729 |
| August 20, 2025 | 885.95 | 872.7 | 872.7 | 885.95 | 870.2 | 318,832 |
| August 19, 2025 | 884 | 879 | 879 | 896 | 876.6 | 355,399 |
| August 18, 2025 | 884 | 879.8 | 879.8 | 892.05 | 872 | 317,514 |
| August 14, 2025 | 888.15 | 882.25 | 882.25 | 888.15 | 869.2 | 224,161 |
| August 13, 2025 | 885 | 886.35 | 886.35 | 891 | 877 | 244,712 |
| August 12, 2025 | 870 | 876.65 | 876.65 | 887.55 | 858.1 | 433,034 |
| August 11, 2025 | 866.6 | 863.4 | 863.4 | 871.5 | 856.8 | 329,209 |
| August 08, 2025 | 876 | 869.65 | 869.65 | 879.15 | 865.55 | 270,149 |
| August 07, 2025 | 870 | 872.8 | 872.8 | 876 | 852.15 | 436,431 |
| August 06, 2025 | 880.15 | 872.9 | 872.9 | 881.4 | 863.05 | 426,110 |
| August 05, 2025 | 893.05 | 875.85 | 875.85 | 898.4 | 863.25 | 520,368 |
| August 04, 2025 | 900.65 | 886.35 | 886.35 | 901.5 | 873 | 462,081 |
| August 01, 2025 | 929.7 | 897.5 | 897.5 | 932.65 | 889.95 | 447,421 |
| July 31, 2025 | 922.8 | 930.9 | 930.9 | 938.9 | 912.3 | 658,973 |
| July 30, 2025 | 925 | 941.6 | 941.6 | 944.5 | 912 | 2.09M |
| July 29, 2025 | 863 | 924.55 | 924.55 | 931 | 858.05 | 2.3M |
| July 28, 2025 | 887.7 | 863 | 863 | 894.8 | 857.4 | 669,907 |