744.00
-13.05(-1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 759.95 | 745.2 | 745.2 | 763 | 740.05 | 67,985 |
| December 23, 2025 | 767.9 | 757.05 | 757.05 | 767.9 | 754.75 | 50,718 |
| December 22, 2025 | 754 | 760.45 | 760.45 | 767.7 | 750.8 | 69,604 |
| December 19, 2025 | 734.1 | 749.6 | 749.6 | 755 | 733.2 | 78,200 |
| December 18, 2025 | 743 | 730.65 | 730.65 | 743 | 727.15 | 58,026 |
| December 17, 2025 | 758 | 740.45 | 740.45 | 766.8 | 734.1 | 105,740 |
| December 16, 2025 | 764 | 758.15 | 758.15 | 767.7 | 750.1 | 56,013 |
| December 15, 2025 | 762.95 | 768.65 | 768.65 | 775 | 754 | 128,811 |
| December 12, 2025 | 770.45 | 761 | 761 | 774.4 | 757.55 | 116,720 |
| December 11, 2025 | 768.7 | 766.5 | 766.5 | 788.9 | 753.9 | 152,049 |
| December 10, 2025 | 780 | 765.35 | 765.35 | 798.3 | 762 | 148,522 |
| December 09, 2025 | 767.5 | 772.8 | 772.8 | 778 | 750 | 210,520 |
| December 08, 2025 | 812 | 763.65 | 763.65 | 822.6 | 760.5 | 267,782 |
| December 05, 2025 | 816.55 | 807.05 | 807.05 | 824.9 | 801.5 | 120,357 |
| December 04, 2025 | 843.1 | 819.2 | 819.2 | 846.8 | 816.15 | 201,481 |
| December 03, 2025 | 856.45 | 843.1 | 843.1 | 863.4 | 837.2 | 191,864 |
| December 02, 2025 | 862.2 | 853.15 | 853.15 | 872.8 | 838 | 381,312 |
| December 01, 2025 | 895 | 863.05 | 863.05 | 903.85 | 852 | 1.26M |
| November 28, 2025 | 800 | 907.9 | 907.9 | 937.65 | 793 | 9.4M |
| November 27, 2025 | 759 | 781.4 | 781.4 | 799.95 | 759 | 247,854 |
| November 26, 2025 | 722.55 | 759.25 | 759.25 | 771.3 | 722 | 118,553 |
| November 25, 2025 | 714.1 | 722.55 | 722.55 | 743.65 | 710 | 88,932 |
| November 24, 2025 | 736 | 712.85 | 712.85 | 742 | 705 | 80,433 |
| November 21, 2025 | 751.5 | 736.1 | 736.1 | 767.5 | 730.1 | 113,447 |
| November 19, 2025 | 740 | 720.05 | 720.05 | 740 | 716.75 | 60,610 |
| November 18, 2025 | 732.1 | 742.75 | 742.75 | 755 | 731.5 | 89,039 |
| November 17, 2025 | 742.85 | 732.1 | 732.1 | 746.9 | 730 | 54,400 |
| November 14, 2025 | 737 | 742.85 | 742.85 | 754.85 | 737 | 47,265 |
| November 13, 2025 | 761.55 | 743.5 | 743.5 | 762.45 | 739.8 | 91,470 |
| November 12, 2025 | 721.7 | 757.8 | 757.8 | 789.8 | 721.7 | 368,193 |
| November 11, 2025 | 735 | 721.65 | 721.65 | 737.95 | 712.55 | 126,572 |
| November 10, 2025 | 750 | 732.45 | 732.45 | 757.45 | 730.05 | 69,780 |
| November 07, 2025 | 774.9 | 747.45 | 747.45 | 776.4 | 742.55 | 160,226 |
| November 06, 2025 | 785 | 770.8 | 770.8 | 796.05 | 765.2 | 91,523 |
| November 04, 2025 | 792.4 | 791.75 | 791.75 | 804.9 | 790 | 78,095 |
| November 03, 2025 | 791 | 789.4 | 789.4 | 804 | 787.1 | 119,948 |
| October 31, 2025 | 798.45 | 795.95 | 795.95 | 801.5 | 788.2 | 57,668 |
| October 30, 2025 | 791 | 790.55 | 790.55 | 802.05 | 788 | 127,787 |
| October 29, 2025 | 793 | 813.3 | 813.3 | 820.9 | 791 | 189,104 |
| October 28, 2025 | 796.1 | 793.1 | 793.1 | 819.5 | 781 | 138,860 |
| October 27, 2025 | 790.5 | 796.1 | 796.1 | 820.9 | 787.05 | 93,546 |
| October 24, 2025 | 797.5 | 786 | 786 | 799.85 | 782.8 | 109,342 |
| October 23, 2025 | 816 | 796 | 796 | 816 | 793 | 55,971 |
| October 21, 2025 | 805 | 803.8 | 803.8 | 808 | 795.05 | 15,494 |
| October 20, 2025 | 797.3 | 801.05 | 801.05 | 808.7 | 786 | 71,689 |
| October 17, 2025 | 805 | 792.4 | 792.4 | 805.9 | 790 | 78,117 |
| October 16, 2025 | 805.45 | 804.05 | 804.05 | 816.2 | 796 | 130,286 |
| October 15, 2025 | 810 | 802 | 802 | 825 | 798.75 | 96,807 |
| October 14, 2025 | 821.3 | 806.8 | 806.8 | 829.8 | 798.05 | 138,951 |
| October 13, 2025 | 843.8 | 826.35 | 826.35 | 844 | 825 | 63,993 |
| October 10, 2025 | 850 | 840.6 | 840.6 | 852.8 | 839 | 49,076 |
| October 09, 2025 | 861 | 849.45 | 849.45 | 863.25 | 847.05 | 54,117 |
| October 08, 2025 | 865 | 857.6 | 857.6 | 877.7 | 855.1 | 71,378 |
| October 07, 2025 | 895 | 869 | 869 | 900.3 | 865.2 | 81,611 |
| October 06, 2025 | 850.55 | 888.35 | 888.35 | 906 | 850.55 | 161,686 |
| October 03, 2025 | 849.9 | 861.35 | 861.35 | 867.95 | 847.3 | 52,975 |
| October 01, 2025 | 845.7 | 852.6 | 852.6 | 856 | 833.85 | 119,867 |
| September 30, 2025 | 863 | 837.55 | 837.55 | 868.15 | 834.1 | 79,171 |
| September 29, 2025 | 870.7 | 864.55 | 864.55 | 879.9 | 862.25 | 51,009 |
| September 26, 2025 | 888.25 | 870.75 | 870.75 | 894.4 | 854 | 197,101 |