749.65
-9.75001(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 748 | 749.65 | 749.65 | 767 | 745.15 | 33,020 |
| December 03, 2025 | 760 | 759.4 | 759.4 | 770 | 756.3 | 11,910 |
| December 02, 2025 | 762.95 | 767.7 | 767.7 | 770 | 755 | 26,548 |
| December 01, 2025 | 770.55 | 763.85 | 763.85 | 776.95 | 760.4 | 19,692 |
| November 28, 2025 | 769.25 | 769.8 | 769.8 | 790 | 760.1 | 35,322 |
| November 27, 2025 | 777.5 | 771.7 | 771.7 | 780 | 763.1 | 15,881 |
| November 26, 2025 | 775.95 | 769.8 | 769.8 | 781.4 | 765.4 | 38,923 |
| November 25, 2025 | 779 | 774.95 | 774.95 | 785.5 | 769.45 | 34,255 |
| November 24, 2025 | 800 | 779.3 | 779.3 | 806.95 | 778 | 19,905 |
| November 21, 2025 | 775 | 804.8 | 804.8 | 820 | 775 | 52,606 |
| November 19, 2025 | 781.45 | 791.9 | 791.9 | 797 | 775.05 | 18,560 |
| November 18, 2025 | 802.25 | 781.45 | 781.45 | 814.4 | 772.2 | 38,636 |
| November 17, 2025 | 814.05 | 802.25 | 802.25 | 820 | 798.05 | 22,936 |
| November 14, 2025 | 820 | 814.05 | 814.05 | 822.3 | 810 | 17,172 |
| November 13, 2025 | 844.55 | 830.6 | 830.6 | 852.8 | 822.5 | 21,899 |
| November 12, 2025 | 840 | 843.65 | 843.65 | 850 | 840 | 7,607 |
| November 11, 2025 | 836 | 849.4 | 849.4 | 858.35 | 829.85 | 16,620 |
| November 10, 2025 | 860 | 836.6 | 836.6 | 860 | 834.25 | 7,335 |
| November 07, 2025 | 845 | 860 | 860 | 863 | 840 | 12,044 |
| November 06, 2025 | 837.05 | 845.55 | 845.55 | 854 | 826.15 | 11,874 |
| November 04, 2025 | 840.55 | 841.5 | 841.5 | 859.95 | 835 | 22,654 |
| November 03, 2025 | 859.8 | 847.55 | 847.55 | 862.8 | 845 | 15,837 |
| October 31, 2025 | 865.5 | 860.1 | 860.1 | 875 | 853.2 | 16,065 |
| October 30, 2025 | 852.75 | 863.05 | 863.05 | 872.8 | 852.75 | 23,050 |
| October 29, 2025 | 864.05 | 861.35 | 861.35 | 878.2 | 850 | 41,121 |
| October 28, 2025 | 881.7 | 860.6 | 860.6 | 881.7 | 856.8 | 20,413 |
| October 27, 2025 | 895.1 | 872.95 | 872.95 | 898.7 | 867.85 | 17,986 |
| October 24, 2025 | 892 | 897.75 | 897.75 | 905 | 879.95 | 10,185 |
| October 23, 2025 | 884.9 | 892.45 | 892.45 | 905 | 884.9 | 12,626 |
| October 21, 2025 | 900 | 897.75 | 897.75 | 904.95 | 888.3 | 4,117 |
| October 20, 2025 | 882.5 | 885.1 | 885.1 | 890 | 872.1 | 6,932 |
| October 17, 2025 | 878.2 | 886.95 | 886.95 | 896.2 | 873.05 | 8,152 |
| October 16, 2025 | 893.95 | 886.25 | 886.25 | 903.45 | 883 | 15,870 |
| October 15, 2025 | 883.1 | 893.95 | 893.95 | 900.4 | 876 | 8,898 |
| October 14, 2025 | 900.1 | 883.55 | 883.55 | 905 | 881 | 19,749 |
| October 13, 2025 | 890.2 | 898.3 | 898.3 | 905 | 886.25 | 17,851 |
| October 10, 2025 | 886 | 894.25 | 894.25 | 905 | 886 | 10,535 |
| October 09, 2025 | 896 | 901.5 | 901.5 | 905 | 882 | 16,305 |
| October 08, 2025 | 903.1 | 905.15 | 905.15 | 918 | 891.3 | 15,140 |
| October 07, 2025 | 933.8 | 910 | 910 | 933.8 | 903.1 | 19,099 |
| October 06, 2025 | 939.9 | 927.9 | 927.9 | 949 | 924 | 11,632 |
| October 03, 2025 | 942 | 945.35 | 945.35 | 951 | 936.5 | 33,405 |
| October 01, 2025 | 944.4 | 949.55 | 949.55 | 951 | 935.35 | 26,502 |
| September 30, 2025 | 936.6 | 946.1 | 946.1 | 950 | 923 | 19,361 |
| September 29, 2025 | 936.2 | 931.65 | 931.65 | 951.6 | 921.2 | 63,213 |
| September 26, 2025 | 971 | 928.65 | 928.65 | 971 | 924 | 43,792 |
| September 25, 2025 | 989.9 | 963.3 | 963.3 | 991.05 | 960 | 48,335 |
| September 24, 2025 | 959.8 | 990.8 | 990.8 | 1,006 | 949.5 | 87,327 |
| September 23, 2025 | 951.15 | 959.85 | 959.85 | 970.8 | 945 | 33,983 |
| September 22, 2025 | 991 | 956.55 | 956.55 | 991.1 | 952.25 | 22,865 |
| September 19, 2025 | 963 | 989.15 | 989.15 | 998 | 959.15 | 40,577 |
| September 18, 2025 | 934 | 970.15 | 970.15 | 990 | 921.85 | 179,074 |
| September 17, 2025 | 902.25 | 920.3 | 920.3 | 960 | 902.25 | 73,822 |
| September 16, 2025 | 922.05 | 914.45 | 914.45 | 938.5 | 909.5 | 23,369 |
| September 15, 2025 | 952.8 | 927.9 | 927.9 | 955 | 920 | 19,955 |
| September 12, 2025 | 927 | 948.2 | 948.2 | 954 | 926 | 38,420 |
| September 11, 2025 | 903 | 926.75 | 926.75 | 939.9 | 900.25 | 55,971 |
| September 10, 2025 | 868.25 | 899.6 | 899.6 | 906.7 | 851.35 | 46,813 |
| September 09, 2025 | 859.95 | 863.95 | 863.95 | 869.95 | 844.05 | 22,560 |
| September 08, 2025 | 845 | 858.1 | 858.1 | 860 | 840.55 | 43,657 |