BSE - Delayed Quote
INR
National Securities Depository Limited (NSDL.BO)
784.05
+10.25
(+1.32%)
At close: 3:58:30 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
774.00
786.90
770.10
784.05
784.05
338,500
Nov 6, 2026
768.00
768.00
758.00
764.15
764.15
332,096
Nov 5, 2026
763.60
785.00
760.00
773.80
773.80
865,654
Nov 4, 2026
730.65
750.00
729.00
748.60
748.60
438,848
Nov 3, 2026
729.50
742.00
725.00
730.65
730.65
649,782
Nov 2, 2026
710.10
734.00
710.10
720.50
720.50
391,133
Oct 30, 2026
708.05
717.85
698.95
701.10
701.10
416,526
Oct 29, 2026
704.95
710.85
703.00
707.30
707.30
364,384
Oct 28, 2026
708.00
715.00
702.15
704.95
704.95
413,714
Oct 27, 2026
699.80
709.80
699.80
706.90
706.90
489,829
Oct 26, 2026
702.05
705.00
688.00
699.80
699.80
463,665
Oct 23, 2026
720.70
723.95
702.05
705.30
705.30
407,176
Oct 22, 2026
732.40
732.40
717.50
720.65
720.65
280,421
Oct 21, 2026
746.20
747.95
731.10
732.80
732.80
306,097
Oct 19, 2026
747.40
751.20
742.35
746.20
746.20
281,044
Oct 16, 2026
750.30
752.95
746.35
747.40
747.40
351,063
Oct 15, 2026
753.40
757.80
747.50
748.90
748.90
315,173
Oct 14, 2026
744.00
754.85
742.10
753.40
753.40
334,189
Oct 13, 2026
734.40
749.50
734.00
746.25
746.25
386,696
Oct 12, 2026
741.35
746.95
734.00
734.20
734.20
311,836
Oct 9, 2026
737.00
744.75
733.10
741.35
741.35
337,003
Oct 8, 2026
743.65
743.65
735.00
737.20
737.20
449,242
Oct 7, 2026
742.05
747.15
740.00
743.65
743.65
306,275
Oct 6, 2026
750.00
755.00
740.25
742.05
742.05
515,778
Oct 5, 2026
753.00
757.00
747.25
750.10
750.10
297,124
Oct 1, 2026
757.45
758.85
747.10
752.75
752.75
483,854
Sep 30, 2026
751.50
770.00
747.25
757.45
757.45
469,691
Sep 29, 2026
761.00
763.00
750.00
751.90
751.90
493,795
Sep 28, 2026
774.00
775.00
760.00
761.45
761.45
351,373
Sep 25, 2026
780.00
780.00
770.00
772.00
772.00
395,859
Sep 24, 2026
784.90
790.80
780.00
780.30
780.30
475,241
Sep 23, 2026
786.95
791.00
784.00
785.20
785.20
377,060
Sep 22, 2026
790.00
793.45
785.00
786.95
786.95
387,266
Sep 21, 2026
795.25
800.00
788.00
789.80
789.80
375,549
Sep 18, 2026
794.00
801.90
793.05
795.25
795.25
494,310
Sep 17, 2026
790.00
818.80
790.00
791.75
791.75
550,119
Sep 16, 2026
796.90
802.00
783.30
789.85
789.85
431,125
Sep 15, 2026
803.90
807.70
795.00
795.45
795.45
410,086
Sep 11, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
801.25
804.00
800.10
802.70
802.70
352,466
Sep 10, 2026
809.90
810.00
804.00
805.65
801.65
295,698
Sep 9, 2026
810.05
812.90
808.90
810.20
806.18
280,770
Sep 8, 2026
815.00
818.00
809.90
813.60
809.56
321,353
Sep 7, 2026
815.00
825.00
813.00
814.20
810.16
646,331
Sep 4, 2026
813.50
816.55
812.00
812.85
808.81
302,619
Sep 3, 2026
812.50
818.70
810.10
811.75
807.72
297,962
Sep 2, 2026
807.00
820.50
803.00
811.90
807.87
599,971
Sep 1, 2026
812.35
813.95
806.65
807.65
803.64
265,777
Aug 31, 2026
812.40
815.00
809.00
812.35
808.32
387,504
Aug 28, 2026
819.00
820.00
812.45
813.70
809.66
309,817
Aug 27, 2026
822.00
828.00
815.00
817.50
813.44
349,708
Aug 26, 2026
814.70
829.95
814.10
822.15
818.07
591,272
Aug 25, 2026
817.10
817.10
812.00
812.80
808.76
225,910
Aug 24, 2026
830.00
833.70
816.00
817.10
813.04
459,882
Aug 21, 2026
810.20
839.00
809.20
823.95
819.86
1,617,626
Aug 20, 2026
804.00
814.75
803.25
810.20
806.18
368,863
Aug 19, 2026
807.50
807.50
801.00
802.15
798.17
319,933
Aug 18, 2026
808.00
808.25
804.40
806.20
802.20
352,442
Aug 17, 2026
809.55
810.30
807.20
808.25
804.24
354,409
Aug 14, 2026
813.25
815.00
811.25
812.40
808.37
271,711
Aug 13, 2026
813.70
815.50
812.00
812.85
808.81
263,845
Aug 12, 2026
816.10
820.00
811.40
812.60
808.57
344,002
Aug 11, 2026
816.00
817.75
815.00
816.10
812.05
292,016
Aug 10, 2026
821.90
822.00
815.00
817.60
813.54
314,387
Aug 7, 2026
822.45
824.00
818.50
821.20
817.12
304,866
Aug 6, 2026
826.00
826.00
818.40
820.80
816.72
306,666
Aug 5, 2026
824.00
828.00
819.70
822.20
818.12
318,935
Aug 4, 2026
822.00
827.90
819.00
820.45
816.38
418,722
Aug 3, 2026
820.00
824.30
816.25
820.60
816.53
412,348
Jul 31, 2026
830.65
830.65
812.00
815.50
811.45
669,041
Jul 30, 2026
830.00
830.05
821.00
823.30
819.21
357,279
Jul 29, 2026
826.70
830.00
820.00
826.70
822.60
387,176
Jul 28, 2026
820.00
825.00
818.05
820.00
815.93
318,635
Jul 27, 2026
816.90
822.00
812.35
817.80
813.74
358,299
Jul 24, 2026
810.60
813.05
809.00
810.05
806.03
555,429
Jul 23, 2026
817.85
826.00
813.00
815.00
810.95
556,841
Jul 22, 2026
822.35
822.50
815.00
817.85
813.79
420,877
Jul 21, 2026
828.90
829.70
821.00
822.35
818.27
348,720
Jul 20, 2026
829.75
833.00
826.85
828.90
824.78
399,083
Jul 17, 2026
835.00
837.90
827.20
829.75
825.63
504,932
Jul 16, 2026
848.00
848.05
833.00
836.85
832.70
422,825
Jul 15, 2026
844.90
852.00
835.50
837.90
833.74
419,255
Jul 14, 2026
841.00
859.40
840.50
842.95
838.76
508,588
Jul 13, 2026
847.00
855.00
842.00
844.85
840.66
597,321
Jul 10, 2026
838.90
864.75
835.25
850.65
846.43
1,479,263
Jul 9, 2026
830.00
839.90
824.10
834.60
830.46
472,583
Jul 8, 2026
842.00
842.00
824.00
829.30
825.18
502,302
Jul 7, 2026
854.90
856.00
844.00
844.70
840.51
300,524
Jul 6, 2026
856.10
858.00
853.00
854.90
850.66
488,208
Jul 3, 2026
860.00
869.70
854.00
856.10
851.85
458,311
Jul 2, 2026
853.15
865.00
851.00
853.25
849.01
539,376
Jul 1, 2026
858.00
863.50
841.00
853.15
848.91
422,181
Jun 30, 2026
862.00
865.00
850.00
854.15
849.91
420,905
Jun 29, 2026
880.50
881.00
860.00
861.20
856.92
376,848
Jun 25, 2026
900.00
907.60
867.00
880.70
876.33
374,322
Jun 24, 2026
882.00
900.00
882.00
896.70
892.25
346,562
Jun 23, 2026
914.90
916.95
887.00
889.80
885.38
628,146
Jun 22, 2026
922.30
929.00
910.00
914.25
909.71
544,104
Jun 19, 2026
918.00
928.90
912.15
922.30
917.72
772,556
Jun 18, 2026
890.00
942.00
888.00
919.90
915.33
2,949,209
Jun 17, 2026
898.00
901.05
876.65
888.25
883.84
499,700
Jun 16, 2026
899.70
905.00
891.00
896.35
891.90
976,137
Jun 15, 2026
840.00
899.90
839.50
890.00
885.58
1,768,052
Jun 12, 2026
818.10
832.50
818.10
828.85
824.73
293,025
Jun 11, 2026
815.00
823.90
813.00
814.85
810.80
219,437
Jun 10, 2026
824.10
829.50
817.00
819.95
815.88
183,989
Jun 9, 2026
819.35
829.00
819.35
824.10
820.01
223,865
Jun 8, 2026
822.00
829.00
814.40
819.35
815.28
277,581
Jun 5, 2026
831.80
840.00
829.00
830.05
825.93
446,559
Jun 4, 2026
807.70
830.00
805.25
827.85
823.74
612,185
Jun 3, 2026
808.35
810.00
805.40
807.80
803.79
321,024
Jun 2, 2026
801.00
809.95
801.00
808.35
804.34
438,071
Jun 1, 2026
817.00
825.00
801.00
802.75
798.76
641,513
May 29, 2026
809.50
828.00
805.10
810.80
806.77
1,832,503
May 27, 2026
809.60
813.25
806.90
807.55
803.54
715,580
May 26, 2026
808.70
812.00
808.00
808.75
804.73
569,835
May 25, 2026
815.10
815.90
805.00
808.60
804.59
568,744
May 22, 2026
814.80
815.00
805.90
807.00
802.99
518,555
May 21, 2026
819.10
824.00
810.10
812.40
808.37
541,929
May 20, 2026
814.05
840.00
806.00
812.95
808.91
597,454
May 19, 2026
818.80
823.00
816.70
817.90
813.84
477,180
May 18, 2026
830.00
830.25
815.00
818.55
814.49
461,298
May 15, 2026
840.80
843.00
830.00
831.25
827.12
610,781
May 14, 2026
842.15
844.85
835.10
840.35
836.18
431,769
May 13, 2026
847.55
847.55
839.70
841.10
836.92
486,404
May 12, 2026
866.00
866.00
845.00
847.55
843.34
412,772
May 11, 2026
872.95
872.95
865.00
869.60
865.28
302,226
May 8, 2026
871.50
883.00
867.00
875.15
870.80
628,283
May 7, 2026
867.80
874.25
865.00
867.90
863.59
691,223
May 6, 2026
869.00
875.00
862.35
864.80
860.51
529,555
May 5, 2026
871.75
871.75
862.30
863.70
859.41
388,404
May 4, 2026
880.85
890.00
870.10
871.75
867.42
446,463
Apr 30, 2026
876.00
897.45
875.00
880.85
876.48
728,517
Apr 29, 2026
890.00
895.00
877.00
879.15
874.79
558,637
Apr 28, 2026
888.65
892.00
885.00
885.95
881.55
439,910
Apr 27, 2026
886.30
898.00
882.00
886.00
881.60
656,337
Apr 24, 2026
902.40
902.40
883.00
886.15
881.75
385,278
Apr 23, 2026
909.00
909.00
897.50
900.05
895.58
465,639
Apr 22, 2026
915.00
917.00
909.00
910.65
906.13
526,049
Apr 21, 2026
920.00
929.85
917.00
918.05
913.49
418,175
Apr 20, 2026
945.00
946.95
921.10
922.85
918.27
504,400
Apr 17, 2026
937.00
944.90
930.00
939.35
934.69
541,121
Apr 16, 2026
936.10
947.00
927.50
931.95
927.32
645,811
Apr 15, 2026
925.00
934.00
925.00
929.30
924.69
566,262
Apr 13, 2026
905.00
916.85
900.00
911.25
906.73
611,454
Apr 10, 2026
918.00
928.80
917.75
925.85
921.25
463,935
Apr 9, 2026
915.00
925.00
904.00
913.25
908.72
550,865
Apr 8, 2026
925.00
926.90
907.00
915.30
910.76
897,516
Apr 7, 2026
877.00
899.00
866.50
882.60
878.22
464,824
Apr 6, 2026
865.00
880.00
850.00
876.95
872.60
436,679
Apr 2, 2026
827.00
865.00
820.20
861.55
857.27
534,102
Apr 1, 2026
816.00
849.00
816.00
844.60
840.41
629,658
Mar 30, 2026
827.00
827.00
788.00
791.15
787.22
1,386,725
Mar 27, 2026
858.00
862.00
830.05
832.70
828.57
904,102
Mar 25, 2026
865.00
879.00
860.00
861.20
856.92
644,063
Mar 24, 2026
858.00
865.00
845.00
857.20
852.94
566,767
Mar 23, 2026
870.00
871.00
834.00
839.85
835.68
827,120
Mar 20, 2026
882.65
895.00
870.00
871.40
867.07
431,054
Mar 19, 2026
875.00
888.80
874.35
878.65
874.29
394,778
Mar 18, 2026
860.00
899.80
860.00
895.80
891.35
900,872
Mar 17, 2026
866.00
869.85
855.50
858.25
853.99
358,259
Mar 16, 2026
868.00
872.00
854.00
857.25
852.99
461,669
Mar 13, 2026
870.00
873.55
865.00
868.65
864.34
422,930
Mar 12, 2026
872.10
876.00
868.90
870.15
865.83
435,721
Mar 11, 2026
882.00
888.35
875.00
876.60
872.25
533,000
Mar 10, 2026
879.00
882.60
870.00
875.65
871.30
543,337
Mar 9, 2026
876.20
879.00
868.10
870.15
865.83
592,064
Mar 6, 2026
890.00
896.00
882.00
889.25
884.83
350,113
Mar 5, 2026
890.00
898.00
885.00
890.65
886.23
385,812
Mar 4, 2026
889.00
894.20
874.00
884.20
879.81
673,157
Mar 2, 2026
880.10
899.90
872.00
897.55
893.09
817,712
Feb 27, 2026
920.40
925.00
895.20
916.80
912.25
1,580,488
Feb 26, 2026
919.55
931.15
919.00
920.45
915.88
248,471
Feb 25, 2026
916.00
926.00
916.00
919.55
914.98
261,786
Feb 24, 2026
917.00
918.80
909.90
915.00
910.46
406,517
Feb 23, 2026
927.00
930.00
918.00
919.30
914.74
333,744
Feb 20, 2026
927.70
934.00
921.80
923.35
918.77
348,386
Feb 19, 2026
938.00
943.00
925.00
927.70
923.09
440,578
Feb 18, 2026
936.70
938.00
927.70
930.35
925.73
512,164
Feb 17, 2026
941.80
959.00
927.00
929.80
925.18
805,670
Feb 16, 2026
951.70
952.00
940.00
941.80
937.12
443,279
Feb 13, 2026
969.80
970.25
949.00
954.40
949.66
489,548
Feb 12, 2026
976.00
980.15
970.00
971.70
966.88
406,471
Feb 11, 2026
1,003.95
1,013.95
972.50
974.55
969.71
802,863
Feb 10, 2026
972.40
1,018.00
972.05
998.85
993.89
1,264,012
Feb 9, 2026
975.00
979.00
967.00
968.15
963.34
475,787
Feb 6, 2026
975.00
975.00
960.00
969.25
964.44
373,112
Feb 5, 2026
994.00
994.00
976.45
979.40
974.54
276,277
Feb 4, 2026
994.70
999.00
985.00
996.70
991.75
306,956
Feb 3, 2026
998.00
1,008.00
977.00
995.40
990.46
643,935
Feb 2, 2026
962.80
962.80
946.00
952.35
947.62
398,375
Jan 30, 2026
979.00
991.00
973.05
979.10
974.24
364,901
Jan 29, 2026
980.00
989.00
970.20
979.95
975.08
869,165
Jan 28, 2026
986.00
1,024.00
986.00
1,011.85
1,006.83
548,248
Jan 27, 2026
996.95
1,000.90
983.00
985.75
980.86
355,625
Jan 23, 2026
999.95
1,009.00
990.00
990.70
985.78
314,521
Jan 22, 2026
1,010.00
1,024.00
998.50
999.55
994.59
396,187
Jan 21, 2026
999.00
1,002.00
980.05
999.80
994.84
547,438
Jan 20, 2026
1,011.00
1,013.70
999.10
1,000.15
995.18
456,559
Jan 19, 2026
1,020.00
1,023.95
1,010.95
1,014.15
1,009.11
311,558
Jan 16, 2026
1,027.75
1,041.50
1,021.10
1,026.95
1,021.85
333,922
Jan 14, 2026
1,032.95
1,041.50
1,025.25
1,027.75
1,022.65
240,476
Jan 13, 2026
1,030.95
1,047.00
1,030.00
1,035.15
1,030.01
260,289
Jan 12, 2026
1,039.25
1,045.00
1,009.00
1,030.95
1,025.83
556,083
Jan 9, 2026
1,050.00
1,055.00
1,035.00
1,039.25
1,034.09
321,972
Jan 8, 2026
1,062.00
1,062.00
1,050.00
1,051.00
1,045.78
239,652
Jan 7, 2026
1,060.00
1,068.00
1,058.00
1,063.10
1,057.82
205,215
Jan 6, 2026
1,063.00
1,075.00
1,060.00
1,062.80
1,057.52
199,288
Jan 5, 2026
1,075.00
1,078.00
1,064.00
1,065.60
1,060.31
258,885
Jan 2, 2026
1,061.50
1,081.00
1,060.55
1,075.25
1,069.91
391,503
Jan 1, 2026
1,063.00
1,066.70
1,057.00
1,060.55
1,055.28
168,255
Dec 31, 2025
1,054.00
1,066.00
1,054.00
1,063.15
1,057.87
234,118
Dec 30, 2025
1,056.00
1,059.60
1,050.00
1,052.40
1,047.17
220,267
Dec 29, 2025
1,068.00
1,074.45
1,055.00
1,057.55
1,052.30
294,150
Dec 26, 2025
1,067.50
1,078.00
1,065.00
1,072.75
1,067.42
299,273
Dec 24, 2025
1,081.90
1,084.00
1,072.00
1,073.20
1,067.87
240,087
Dec 23, 2025
1,066.20
1,084.90
1,065.45
1,081.40
1,076.03
448,787
Dec 22, 2025
1,050.00
1,067.70
1,050.00
1,065.20
1,059.91
484,636
Dec 19, 2025
1,051.00
1,055.80
1,043.00
1,044.30
1,039.12
366,438
Dec 18, 2025
1,050.00
1,058.00
1,044.00
1,048.00
1,042.80
300,257
Dec 17, 2025
1,055.00
1,065.00
1,050.00
1,051.50
1,046.28
259,485
Dec 16, 2025
1,065.10
1,069.85
1,054.00
1,056.30
1,051.06
303,290
Dec 15, 2025
1,079.90
1,080.30
1,068.00
1,071.10
1,065.78
257,721
Dec 12, 2025
1,073.00
1,082.00
1,071.10
1,079.90
1,074.54
386,340
Dec 11, 2025
1,061.00
1,078.80
1,061.00
1,066.50
1,061.20
375,496
Dec 10, 2025
1,064.00
1,075.00
1,051.20
1,060.60
1,055.33
424,687
Dec 9, 2025
1,049.00
1,073.00
1,041.00
1,066.30
1,061.01
527,475
Dec 8, 2025
1,064.00
1,083.65
1,051.00
1,054.75
1,049.51
587,522
Dec 5, 2025
1,072.00
1,073.85
1,065.00
1,066.35
1,061.06
482,907
Dec 4, 2025
1,077.85
1,085.00
1,069.00
1,075.10
1,069.76
445,369
Dec 3, 2025
1,090.00
1,100.00
1,077.00
1,079.50
1,074.14
396,162
Dec 2, 2025
1,092.75
1,098.00
1,088.05
1,090.00
1,084.59
413,561
Dec 1, 2025
1,115.60
1,127.10
1,093.70
1,096.00
1,090.56
829,654
Nov 28, 2025
1,120.00
1,122.70
1,109.70
1,115.50
1,109.96
383,961
Nov 27, 2025
1,138.70
1,139.00
1,115.00
1,123.80
1,118.22
420,382
Nov 26, 2025
1,121.00
1,154.00
1,120.00
1,132.15
1,126.53
424,333
Nov 25, 2025
1,106.95
1,121.00
1,106.50
1,118.10
1,112.55
355,793
Nov 24, 2025
1,138.40
1,149.10
1,100.00
1,105.20
1,099.71
520,794
Nov 21, 2025
1,147.50
1,152.40
1,135.00
1,136.50
1,130.86
368,649
Nov 20, 2025
1,138.00
1,159.65
1,138.00
1,153.95
1,148.22
736,846
Nov 19, 2025
1,144.90
1,148.90
1,135.00
1,136.75
1,131.11
575,098
Nov 18, 2025
1,152.50
1,165.75
1,143.00
1,149.90
1,144.19
762,555
Nov 17, 2025
1,143.00
1,164.50
1,141.00
1,151.70
1,145.98
1,098,964
Nov 14, 2025
1,180.00
1,180.00
1,134.00
1,139.65
1,133.99
2,228,541
Nov 13, 2025
1,130.00
1,174.50
1,128.10
1,147.25
1,141.55
3,009,160
Nov 12, 2025
1,063.30
1,133.00
1,063.30
1,122.95
1,117.37
3,164,105
Nov 11, 2025
1,063.40
1,067.00
1,055.40
1,060.25
1,054.99
695,296
Nov 10, 2025
1,074.90
1,080.25
1,060.00
1,063.40
1,058.12
932,356
Nov 7, 2025
1,051.00
1,081.80
1,037.00
1,069.60
1,064.29
1,890,404
Nov 6, 2025
1,104.00
1,107.95
1,052.00
1,057.80
1,052.55
1,623,815
