864.40
-10.65(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 875 | 864.4 | 864.4 | 881.9 | 857.9 | 96,742 |
| December 03, 2025 | 868.1 | 875.05 | 875.05 | 878 | 867.4 | 116,798 |
| December 02, 2025 | 901.9 | 868.1 | 868.1 | 901.9 | 862.7 | 151,745 |
| December 01, 2025 | 875 | 902.35 | 902.35 | 909 | 875 | 313,264 |
| November 28, 2025 | 886 | 877.2 | 877.2 | 886.2 | 868.15 | 166,059 |
| November 27, 2025 | 900 | 886.2 | 886.2 | 902.35 | 844.7 | 249,557 |
| November 26, 2025 | 892 | 901.05 | 901.05 | 907.7 | 886.5 | 325,420 |
| November 25, 2025 | 918 | 892.25 | 892.25 | 923 | 889.05 | 169,373 |
| November 24, 2025 | 920 | 919.25 | 919.25 | 929.3 | 886.8 | 451,664 |
| November 21, 2025 | 894.05 | 919.35 | 919.35 | 931 | 887.05 | 700,553 |
| November 19, 2025 | 874 | 888.15 | 888.15 | 892.9 | 866.6 | 443,799 |
| November 18, 2025 | 847.4 | 876.55 | 876.55 | 882.9 | 830.8 | 587,787 |
| November 17, 2025 | 835 | 847.4 | 847.4 | 875 | 825.7 | 687,245 |
| November 14, 2025 | 780.9 | 838.9 | 838.9 | 868 | 775.5 | 4.3M |
| November 13, 2025 | 743.65 | 773.3 | 773.3 | 801.95 | 739.05 | 2.24M |
| November 12, 2025 | 738.4 | 743.65 | 743.65 | 745 | 731.2 | 70,494 |
| November 11, 2025 | 744.8 | 732.6 | 732.6 | 752.95 | 728 | 101,380 |
| November 10, 2025 | 736 | 738.45 | 738.45 | 743.2 | 735.4 | 60,731 |
| November 07, 2025 | 751 | 736.15 | 736.15 | 751.3 | 735 | 77,622 |
| November 06, 2025 | 757.2 | 750.75 | 750.75 | 759.45 | 746 | 56,961 |
| November 04, 2025 | 761.95 | 757.5 | 757.5 | 770 | 754.55 | 87,403 |
| November 03, 2025 | 753.7 | 761.55 | 761.55 | 775 | 753 | 116,728 |
| October 31, 2025 | 744.95 | 753.7 | 753.7 | 759.5 | 740.9 | 69,313 |
| October 30, 2025 | 749.95 | 740.6 | 740.6 | 750.45 | 738.2 | 103,016 |
| October 29, 2025 | 760 | 749.9 | 749.9 | 760.05 | 746.55 | 361,700 |
| October 28, 2025 | 760.1 | 758.7 | 758.7 | 762.95 | 753.75 | 48,885 |
| October 27, 2025 | 765 | 762.9 | 762.9 | 770 | 755.9 | 43,127 |
| October 24, 2025 | 762.6 | 764.7 | 764.7 | 766.95 | 753 | 37,415 |
| October 23, 2025 | 761.8 | 762.6 | 762.6 | 764.9 | 755 | 74,676 |
| October 21, 2025 | 753 | 758 | 758 | 760 | 749.6 | 47,735 |
| October 20, 2025 | 740 | 749.6 | 749.6 | 753.85 | 739.9 | 40,790 |
| October 17, 2025 | 748.15 | 745.5 | 745.5 | 765.05 | 740.25 | 104,467 |
| October 16, 2025 | 745.3 | 748.15 | 748.15 | 751.5 | 742 | 45,511 |
| October 15, 2025 | 742.7 | 747.45 | 747.45 | 751.3 | 742.7 | 73,760 |
| October 14, 2025 | 747.6 | 745.05 | 745.05 | 747.7 | 741.45 | 45,392 |
| October 13, 2025 | 746.45 | 747.6 | 747.6 | 749.2 | 740.2 | 40,267 |
| October 10, 2025 | 754 | 750.2 | 750.2 | 754 | 739.2 | 58,547 |
| October 09, 2025 | 755.05 | 749.95 | 749.95 | 756.65 | 748.75 | 36,797 |
| October 08, 2025 | 754.7 | 755.15 | 755.15 | 757.2 | 748.05 | 73,020 |
| October 07, 2025 | 751.45 | 750 | 750 | 756.8 | 746.6 | 191,654 |
| October 06, 2025 | 760.3 | 754.95 | 754.95 | 764 | 747.6 | 104,173 |
| October 03, 2025 | 752.95 | 756.7 | 756.7 | 758.7 | 750 | 87,767 |
| October 01, 2025 | 751.95 | 752.4 | 752.4 | 760.6 | 744.5 | 64,435 |
| September 30, 2025 | 757 | 751.95 | 751.95 | 757 | 741.8 | 84,301 |
| September 29, 2025 | 743.7 | 750.8 | 750.8 | 756.7 | 730.55 | 1.5M |
| September 26, 2025 | 739.5 | 734.7 | 734.7 | 748 | 730.05 | 71,126 |
| September 25, 2025 | 735.05 | 740.6 | 740.6 | 746.2 | 734.8 | 90,659 |
| September 24, 2025 | 740.75 | 736.8 | 736.8 | 750 | 733.1 | 622,924 |
| September 23, 2025 | 751 | 740.9 | 740.9 | 758.35 | 737.45 | 77,666 |
| September 22, 2025 | 739.7 | 751.5 | 751.5 | 765.9 | 732.55 | 302,954 |
| September 19, 2025 | 732.25 | 736.1 | 736.1 | 739.95 | 726.45 | 93,326 |
| September 18, 2025 | 735.85 | 732.05 | 732.05 | 737.95 | 731 | 40,506 |
| September 17, 2025 | 738 | 730.8 | 730.8 | 744.95 | 729 | 132,533 |
| September 16, 2025 | 736.45 | 734.9 | 734.9 | 738.3 | 732 | 36,544 |
| September 15, 2025 | 736 | 733.75 | 733.75 | 742.1 | 732.65 | 59,049 |
| September 12, 2025 | 739.45 | 733.35 | 733.35 | 740.45 | 730.65 | 73,655 |
| September 11, 2025 | 748.9 | 736 | 736 | 748.9 | 734.65 | 82,771 |
| September 10, 2025 | 744.95 | 744.7 | 744.7 | 753 | 741.2 | 142,481 |
| September 09, 2025 | 741.05 | 741.15 | 741.15 | 747 | 737.6 | 130,373 |
| September 08, 2025 | 741.55 | 740.3 | 740.3 | 754.45 | 737.75 | 58,878 |