976.65
+3.8(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 972.85 | 976.65 | 976.65 | 981 | 965.25 | 59,605 |
| December 03, 2025 | 982 | 972.85 | 972.85 | 985.1 | 968.05 | 78,452 |
| December 02, 2025 | 984.95 | 980.95 | 980.95 | 990 | 969 | 93,533 |
| December 01, 2025 | 995.7 | 980.8 | 980.8 | 997.8 | 976.95 | 70,219 |
| November 28, 2025 | 985 | 992.8 | 992.8 | 997.5 | 975 | 125,368 |
| November 27, 2025 | 977 | 982.8 | 982.8 | 986 | 971.4 | 167,035 |
| November 26, 2025 | 978.9 | 974.3 | 974.3 | 978.9 | 967.5 | 54,400 |
| November 25, 2025 | 976 | 969.3 | 969.3 | 976 | 965 | 104,605 |
| November 24, 2025 | 961.9 | 970.8 | 970.8 | 1,005 | 958.6 | 499,912 |
| November 21, 2025 | 968.5 | 960.4 | 960.4 | 970.7 | 957 | 69,107 |
| November 19, 2025 | 975.9 | 972.4 | 972.4 | 976.3 | 963 | 116,756 |
| November 18, 2025 | 992.1 | 971.5 | 971.5 | 992.1 | 970.5 | 120,804 |
| November 17, 2025 | 983.5 | 987.2 | 987.2 | 991 | 979.7 | 153,363 |
| November 14, 2025 | 988 | 983.5 | 983.5 | 988 | 959.3 | 153,072 |
| November 13, 2025 | 1,002 | 988 | 988 | 1,007.9 | 986 | 122,892 |
| November 12, 2025 | 1,004.9 | 998.1 | 998.1 | 1,006.9 | 993.8 | 149,825 |
| November 11, 2025 | 997 | 999.2 | 999.2 | 1,007 | 991 | 104,020 |
| November 10, 2025 | 1,015 | 1,001.4 | 1,001.4 | 1,019.7 | 994.3 | 218,371 |
| November 07, 2025 | 1,051 | 1,022 | 1,022 | 1,054.5 | 1,015 | 363,898 |
| November 06, 2025 | 1,098.4 | 1,072 | 1,072 | 1,103.2 | 1,066.8 | 124,610 |
| November 04, 2025 | 1,094 | 1,097.4 | 1,097.4 | 1,102.9 | 1,082.5 | 104,494 |
| November 03, 2025 | 1,102 | 1,095.4 | 1,095.4 | 1,110.6 | 1,091.6 | 76,170 |
| October 31, 2025 | 1,105 | 1,100.9 | 1,100.9 | 1,119 | 1,098.1 | 114,529 |
| October 30, 2025 | 1,105.5 | 1,112 | 1,112 | 1,119 | 1,101.5 | 113,705 |
| October 29, 2025 | 1,085 | 1,105.5 | 1,105.5 | 1,112 | 1,085 | 141,894 |
| October 28, 2025 | 1,114.4 | 1,082.7 | 1,082.7 | 1,124.9 | 1,078 | 227,459 |
| October 27, 2025 | 1,109.5 | 1,114.2 | 1,114.2 | 1,121.4 | 1,103.9 | 149,371 |
| October 24, 2025 | 1,098.3 | 1,110.1 | 1,110.1 | 1,121.4 | 1,096.5 | 115,249 |
| October 23, 2025 | 1,120 | 1,101 | 1,101 | 1,123.9 | 1,094.3 | 184,537 |
| October 21, 2025 | 1,112 | 1,117 | 1,117 | 1,125 | 1,110 | 48,283 |
| October 20, 2025 | 1,086.4 | 1,112.5 | 1,112.5 | 1,116 | 1,085.2 | 220,266 |
| October 17, 2025 | 1,077 | 1,086.4 | 1,086.4 | 1,089.4 | 1,076.8 | 115,044 |
| October 16, 2025 | 1,075 | 1,076.8 | 1,076.8 | 1,093.4 | 1,072.2 | 148,967 |
| October 15, 2025 | 1,079.8 | 1,075.3 | 1,075.3 | 1,094.5 | 1,071 | 162,766 |
| October 14, 2025 | 1,080.8 | 1,082.8 | 1,082.8 | 1,101.4 | 1,071 | 212,943 |
| October 13, 2025 | 1,066.9 | 1,081.4 | 1,081.4 | 1,094.2 | 1,061 | 179,378 |
| October 10, 2025 | 1,067.6 | 1,069 | 1,069 | 1,079.5 | 1,064 | 93,646 |
| October 09, 2025 | 1,084.9 | 1,071.4 | 1,071.4 | 1,084.9 | 1,070.5 | 93,496 |
| October 08, 2025 | 1,082 | 1,085.4 | 1,085.4 | 1,089.8 | 1,067.3 | 106,816 |
| October 07, 2025 | 1,093 | 1,079.8 | 1,079.8 | 1,094.9 | 1,076.5 | 111,408 |
| October 06, 2025 | 1,078 | 1,091.6 | 1,091.6 | 1,097.7 | 1,078 | 177,664 |
| October 03, 2025 | 1,069.9 | 1,076.8 | 1,076.8 | 1,080.1 | 1,066.3 | 108,921 |
| October 01, 2025 | 1,067 | 1,069.6 | 1,069.6 | 1,073.8 | 1,049 | 193,192 |
| September 30, 2025 | 1,076.1 | 1,072.6 | 1,072.6 | 1,078.8 | 1,063.2 | 105,773 |
| September 29, 2025 | 1,081 | 1,076.2 | 1,076.2 | 1,104.4 | 1,067.3 | 189,370 |
| September 26, 2025 | 1,108 | 1,080.1 | 1,080.1 | 1,108 | 1,075.5 | 254,756 |
| September 25, 2025 | 1,140 | 1,114 | 1,114 | 1,140 | 1,110.2 | 146,601 |
| September 24, 2025 | 1,157.5 | 1,138.1 | 1,138.1 | 1,158 | 1,135 | 143,290 |
| September 23, 2025 | 1,154 | 1,155.4 | 1,155.4 | 1,167 | 1,144 | 197,555 |
| September 22, 2025 | 1,150.1 | 1,146.3 | 1,146.3 | 1,164.7 | 1,133.7 | 325,069 |
| September 19, 2025 | 1,151 | 1,150 | 1,150 | 1,170 | 1,143.2 | 444,642 |
| September 18, 2025 | 1,136.6 | 1,145.1 | 1,145.1 | 1,156 | 1,119 | 303,635 |
| September 17, 2025 | 1,119 | 1,134.3 | 1,134.3 | 1,152.6 | 1,109.6 | 405,573 |
| September 16, 2025 | 1,121.1 | 1,112.2 | 1,112.2 | 1,131.3 | 1,109 | 181,164 |
| September 15, 2025 | 1,122 | 1,120.9 | 1,120.9 | 1,131.3 | 1,115.9 | 181,389 |
| September 12, 2025 | 1,119.9 | 1,118.9 | 1,118.9 | 1,131.5 | 1,109.9 | 291,044 |
| September 11, 2025 | 1,125.9 | 1,112.7 | 1,112.7 | 1,132 | 1,107 | 319,072 |
| September 10, 2025 | 1,143.4 | 1,125.9 | 1,125.9 | 1,155 | 1,120 | 606,253 |
| September 09, 2025 | 1,100.8 | 1,143.4 | 1,143.4 | 1,158.5 | 1,085.1 | 5.19M |
| September 08, 2025 | 1,059.2 | 1,061.2 | 1,061.2 | 1,078 | 1,056.6 | 185,295 |