857.30
-4.25(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 851 | 861.55 | 861.55 | 888 | 851 | 63,903 |
| November 27, 2025 | 855 | 854.6 | 854.6 | 863.1 | 848.65 | 14,189 |
| November 26, 2025 | 847.2 | 855.3 | 855.3 | 862.7 | 847.2 | 21,238 |
| November 25, 2025 | 851.95 | 847.8 | 847.8 | 857.05 | 841.05 | 13,194 |
| November 24, 2025 | 857.95 | 851.95 | 851.95 | 866.95 | 845.05 | 25,966 |
| November 21, 2025 | 860 | 857.25 | 857.25 | 873.9 | 854.05 | 27,473 |
| November 19, 2025 | 899.85 | 872.65 | 872.65 | 900.95 | 870 | 21,653 |
| November 18, 2025 | 892.05 | 893.05 | 893.05 | 898.7 | 885 | 21,400 |
| November 17, 2025 | 895 | 892.15 | 892.15 | 897.2 | 883.35 | 20,583 |
| November 14, 2025 | 878 | 884.8 | 884.8 | 889.8 | 876 | 19,891 |
| November 13, 2025 | 893.9 | 881 | 881 | 896 | 879.9 | 32,769 |
| November 12, 2025 | 905 | 888.55 | 888.55 | 906.7 | 882.5 | 33,240 |
| November 11, 2025 | 899.4 | 896.1 | 896.1 | 903.45 | 888.8 | 26,344 |
| November 10, 2025 | 910 | 898.5 | 898.5 | 912.65 | 896.4 | 23,771 |
| November 07, 2025 | 934.65 | 905.5 | 905.5 | 934.65 | 896.4 | 73,865 |
| November 06, 2025 | 929.95 | 926.7 | 926.7 | 942.9 | 914.55 | 89,912 |
| November 04, 2025 | 927.9 | 917.15 | 917.15 | 936.55 | 910.6 | 70,967 |
| November 03, 2025 | 902.15 | 918.75 | 918.75 | 927.85 | 870.1 | 155,482 |
| October 31, 2025 | 949.3 | 902.15 | 902.15 | 977 | 893 | 350,667 |
| October 30, 2025 | 938.8 | 939.15 | 939.15 | 949.4 | 930 | 44,298 |
| October 29, 2025 | 928.25 | 933.05 | 933.05 | 938.25 | 925.55 | 33,275 |
| October 28, 2025 | 944 | 927.65 | 927.65 | 950.1 | 921.6 | 51,903 |
| October 27, 2025 | 942.95 | 937.05 | 937.05 | 946.1 | 930 | 58,449 |
| October 24, 2025 | 945.1 | 947.45 | 947.45 | 959.7 | 935.4 | 64,364 |
| October 23, 2025 | 971 | 944.55 | 944.55 | 978.5 | 940 | 127,541 |
| October 21, 2025 | 939 | 960.2 | 960.2 | 965 | 937 | 78,183 |
| October 20, 2025 | 919.9 | 927.75 | 927.75 | 937 | 901 | 92,125 |
| October 17, 2025 | 923.5 | 911 | 911 | 923.5 | 907 | 31,746 |
| October 16, 2025 | 937 | 919.8 | 919.8 | 937 | 911.15 | 39,331 |
| October 15, 2025 | 930 | 931.25 | 931.25 | 935.35 | 915.2 | 51,752 |
| October 14, 2025 | 938 | 924.85 | 924.85 | 938 | 905 | 48,935 |
| October 13, 2025 | 936 | 927.7 | 927.7 | 945.7 | 925.05 | 60,835 |
| October 10, 2025 | 936.6 | 937 | 937 | 949.7 | 925.75 | 111,644 |
| October 09, 2025 | 928.9 | 939.05 | 939.05 | 944.8 | 902.65 | 145,015 |
| October 08, 2025 | 887.7 | 920.35 | 920.35 | 957 | 880.4 | 469,427 |
| October 07, 2025 | 876 | 880.35 | 880.35 | 894.7 | 855.8 | 154,035 |
| October 06, 2025 | 884.4 | 867.1 | 867.1 | 884.4 | 851.55 | 169,435 |
| October 03, 2025 | 874 | 876.85 | 876.85 | 885.5 | 865.2 | 80,745 |
| October 01, 2025 | 908 | 876.55 | 876.55 | 922.6 | 870 | 168,099 |
| September 30, 2025 | 907.2 | 903.9 | 903.9 | 933 | 895.05 | 238,180 |
| September 29, 2025 | 880.8 | 900 | 900 | 918.9 | 880.45 | 365,957 |
| September 26, 2025 | 863.8 | 863.5 | 863.5 | 885 | 856 | 171,911 |
| September 25, 2025 | 869 | 870.9 | 870.9 | 898 | 855.9 | 327,614 |
| September 24, 2025 | 835.7 | 862.3 | 862.3 | 911.95 | 835.7 | 1.42M |
| September 23, 2025 | 798.5 | 809.15 | 809.15 | 816.6 | 798 | 187,741 |
| September 22, 2025 | 802.3 | 797.7 | 797.7 | 822.75 | 791.45 | 46,212 |
| September 19, 2025 | 812.85 | 807.25 | 807.25 | 828.8 | 801.7 | 56,426 |
| September 18, 2025 | 819.85 | 818.7 | 818.7 | 825.95 | 807.05 | 33,490 |
| September 17, 2025 | 797.95 | 812.15 | 812.15 | 826.85 | 789.6 | 70,632 |
| September 16, 2025 | 794.45 | 791.6 | 791.6 | 808.45 | 782.95 | 43,505 |
| September 15, 2025 | 740 | 789.3 | 789.3 | 812 | 737.05 | 131,401 |
| September 12, 2025 | 747 | 742.65 | 742.65 | 752.2 | 740.3 | 9,664 |
| September 11, 2025 | 743.9 | 743.85 | 743.85 | 759 | 739.55 | 33,624 |
| September 10, 2025 | 736.35 | 740.95 | 740.95 | 747.95 | 736.35 | 6,965 |
| September 09, 2025 | 757.85 | 736.45 | 736.45 | 757.85 | 731.35 | 17,907 |
| September 08, 2025 | 734.1 | 749.8 | 749.8 | 753.7 | 730.45 | 11,504 |
| September 05, 2025 | 741.35 | 732.15 | 732.15 | 741.4 | 722 | 12,584 |
| September 04, 2025 | 745.85 | 737.25 | 737.25 | 749 | 734 | 13,163 |
| September 03, 2025 | 735.05 | 742.15 | 742.15 | 746.8 | 729.45 | 14,976 |
| September 02, 2025 | 738.1 | 737.2 | 737.2 | 753 | 733.75 | 13,256 |