750.00
-0.3(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 750.8 | 748.8 | 748.8 | 759 | 746.05 | 1,424 |
| December 23, 2025 | 751.7 | 750.3 | 750.3 | 762.6 | 747.7 | 1,509 |
| December 22, 2025 | 749.5 | 751.15 | 751.15 | 753.95 | 748 | 1,104 |
| December 19, 2025 | 747.2 | 743.55 | 743.55 | 751.85 | 741.4 | 1,539 |
| December 18, 2025 | 745.05 | 746.55 | 746.55 | 749.8 | 739.95 | 1,923 |
| December 17, 2025 | 747.7 | 748.1 | 748.1 | 750.05 | 745.05 | 1,324 |
| December 16, 2025 | 752.05 | 745.15 | 745.15 | 759.9 | 736.05 | 3,025 |
| December 15, 2025 | 770.05 | 752.05 | 752.05 | 772.4 | 750 | 3,437 |
| December 12, 2025 | 779.8 | 770.3 | 770.3 | 779.8 | 768.7 | 1,394 |
| December 11, 2025 | 756.3 | 768.6 | 768.6 | 769.9 | 749.95 | 1,294 |
| December 10, 2025 | 769.95 | 750.85 | 750.85 | 777.9 | 745.6 | 3,534 |
| December 09, 2025 | 751.8 | 759.65 | 759.65 | 776.35 | 751.8 | 3,037 |
| December 08, 2025 | 779.65 | 755.55 | 755.55 | 800.3 | 754.55 | 6,092 |
| December 05, 2025 | 775 | 783.55 | 783.55 | 797.7 | 773.85 | 3,780 |
| December 04, 2025 | 786 | 772.1 | 772.1 | 787.55 | 770.05 | 1,788 |
| December 03, 2025 | 786.65 | 779.6 | 779.6 | 790.95 | 775.8 | 1,843 |
| December 02, 2025 | 788.9 | 790.85 | 790.85 | 793.8 | 780.7 | 1,297 |
| December 01, 2025 | 790 | 784.1 | 784.1 | 801.35 | 780 | 1,870 |
| November 28, 2025 | 800 | 792.9 | 792.9 | 800 | 790.4 | 1,663 |
| November 27, 2025 | 798 | 791.35 | 791.35 | 798 | 786.1 | 1,788 |
| November 26, 2025 | 789.3 | 790.05 | 790.05 | 794 | 785 | 1,229 |
| November 25, 2025 | 782.6 | 784.1 | 784.1 | 790.5 | 778.1 | 1,477 |
| November 24, 2025 | 795.8 | 780.4 | 780.4 | 799.85 | 776.3 | 3,178 |
| November 21, 2025 | 802 | 787 | 787 | 802 | 785 | 3,500 |
| November 19, 2025 | 808.95 | 798.1 | 798.1 | 813.2 | 792 | 8,408 |
| November 18, 2025 | 814.9 | 811.8 | 811.8 | 827 | 793.05 | 12,106 |
| November 17, 2025 | 810 | 814.9 | 814.9 | 824.8 | 809.95 | 1,341 |
| November 14, 2025 | 829.7 | 813.65 | 813.65 | 835 | 805.5 | 3,268 |
| November 13, 2025 | 869.9 | 825.15 | 825.15 | 869.9 | 822.15 | 12,174 |
| November 12, 2025 | 873.95 | 880.9 | 880.9 | 894 | 865.75 | 4,712 |
| November 11, 2025 | 850.6 | 870.3 | 870.3 | 874 | 850.05 | 2,824 |
| November 10, 2025 | 860.35 | 850.6 | 850.6 | 866.95 | 848 | 3,677 |
| November 07, 2025 | 870.1 | 857.15 | 857.15 | 872.65 | 854 | 2,981 |
| November 06, 2025 | 864.3 | 871.05 | 871.05 | 884.95 | 857.1 | 4,128 |
| November 04, 2025 | 887.75 | 877.45 | 877.45 | 887.75 | 860.65 | 4,208 |
| November 03, 2025 | 840 | 883.05 | 883.05 | 903 | 816 | 7,476 |
| October 31, 2025 | 848.1 | 849.9 | 849.9 | 861 | 845 | 3,265 |
| October 30, 2025 | 857 | 844.2 | 844.2 | 864 | 843 | 4,514 |
| October 29, 2025 | 850.7 | 853.95 | 853.95 | 866.45 | 837.4 | 7,534 |
| October 28, 2025 | 806.15 | 838.1 | 838.1 | 848 | 804.2 | 10,403 |
| October 27, 2025 | 804.7 | 807.6 | 807.6 | 812.85 | 802.05 | 2,012 |
| October 24, 2025 | 803.95 | 801.15 | 801.15 | 806.9 | 799 | 868 |
| October 23, 2025 | 803.8 | 804.45 | 804.45 | 809.7 | 795.1 | 2,251 |
| October 21, 2025 | 794.2 | 797.75 | 797.75 | 804 | 789 | 1,622 |
| October 20, 2025 | 803.9 | 794.2 | 794.2 | 806 | 791 | 927 |
| October 17, 2025 | 789 | 792 | 792 | 815 | 789 | 2,671 |
| October 16, 2025 | 801.05 | 794 | 794 | 801.05 | 790 | 942 |
| October 15, 2025 | 798.95 | 801.05 | 801.05 | 805 | 794.55 | 1,747 |
| October 14, 2025 | 796.75 | 788.7 | 788.7 | 804.55 | 787 | 3,210 |
| October 13, 2025 | 800 | 796.45 | 796.45 | 807.9 | 795.05 | 1,566 |
| October 10, 2025 | 801.35 | 802.4 | 802.4 | 807.9 | 795.85 | 2,351 |
| October 09, 2025 | 803.8 | 791.35 | 791.35 | 808.15 | 785 | 2,472 |
| October 08, 2025 | 785.05 | 794.45 | 794.45 | 808.15 | 782.4 | 2,909 |
| October 07, 2025 | 788.45 | 785.45 | 785.45 | 795.4 | 780 | 1,583 |
| October 06, 2025 | 793.75 | 791.4 | 791.4 | 798.9 | 780 | 1,174 |
| October 03, 2025 | 784.95 | 787.5 | 787.5 | 789.9 | 777.25 | 1,136 |
| October 01, 2025 | 785.8 | 776.55 | 776.55 | 785.8 | 775 | 1,873 |
| September 30, 2025 | 786.8 | 781.25 | 781.25 | 792.45 | 771.4 | 1,968 |
| September 29, 2025 | 788 | 780.85 | 780.85 | 788 | 777.6 | 1,441 |
| September 26, 2025 | 796.1 | 776.4 | 776.4 | 796.1 | 775 | 2,129 |