860.00
+15.45(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 848.9 | 857.95 | 857.95 | 867 | 842.75 | 3,327 |
| December 11, 2025 | 835.3 | 844.55 | 844.55 | 850.85 | 835.3 | 4,627 |
| December 10, 2025 | 840.5 | 842.95 | 842.95 | 858.65 | 834.9 | 5,761 |
| December 09, 2025 | 836 | 841.15 | 841.15 | 847.4 | 817.95 | 11,585 |
| December 08, 2025 | 890 | 838.95 | 838.95 | 890 | 832.25 | 13,050 |
| December 05, 2025 | 865 | 882.45 | 882.45 | 899 | 857.45 | 4,899 |
| December 04, 2025 | 865 | 869.2 | 869.2 | 882.5 | 865 | 5,117 |
| December 03, 2025 | 897.4 | 871.3 | 871.3 | 897.4 | 859.05 | 13,984 |
| December 02, 2025 | 890.6 | 892.75 | 892.75 | 906 | 889.85 | 5,519 |
| December 01, 2025 | 886.4 | 898.75 | 898.75 | 909 | 886.4 | 10,117 |
| November 28, 2025 | 897.55 | 894.5 | 894.5 | 904.95 | 890.1 | 10,308 |
| November 27, 2025 | 889 | 897.95 | 897.95 | 909 | 889 | 7,877 |
| November 26, 2025 | 891.3 | 897.15 | 897.15 | 903.7 | 884.15 | 9,584 |
| November 25, 2025 | 884.4 | 892.2 | 892.2 | 897 | 870.25 | 6,640 |
| November 24, 2025 | 904.6 | 879.85 | 879.85 | 904.7 | 870.25 | 12,009 |
| November 21, 2025 | 860 | 902.05 | 902.05 | 917.85 | 860 | 77,521 |
| November 19, 2025 | 900 | 887.6 | 887.6 | 909.9 | 881 | 10,268 |
| November 18, 2025 | 885 | 900.55 | 900.55 | 903.85 | 877.1 | 11,649 |
| November 17, 2025 | 870 | 894.6 | 894.6 | 896 | 860 | 8,737 |
| November 14, 2025 | 872.4 | 879.6 | 879.6 | 888.4 | 868.15 | 10,577 |
| November 13, 2025 | 888.95 | 880.4 | 880.4 | 903.8 | 872 | 6,032 |
| November 12, 2025 | 883.9 | 889.15 | 889.15 | 905.05 | 878.5 | 19,209 |
| November 11, 2025 | 870 | 891.9 | 891.9 | 916.6 | 840.6 | 36,316 |
| November 10, 2025 | 900 | 870 | 870 | 913.35 | 862.2 | 27,267 |
| November 07, 2025 | 927.6 | 906.1 | 906.1 | 927.6 | 900 | 19,582 |
| November 06, 2025 | 966 | 936.1 | 936.1 | 966.55 | 931.1 | 16,637 |
| November 04, 2025 | 970.05 | 966.55 | 966.55 | 988 | 955 | 35,436 |
| November 03, 2025 | 928 | 963.8 | 963.8 | 975 | 901.5 | 43,149 |
| October 31, 2025 | 954 | 928.7 | 928.7 | 960.4 | 916 | 19,355 |
| October 30, 2025 | 924.95 | 949.25 | 949.25 | 968.05 | 917.2 | 57,849 |
| October 29, 2025 | 946 | 925.6 | 925.6 | 946.9 | 905.35 | 67,644 |
| October 28, 2025 | 964.95 | 944.05 | 944.05 | 975 | 940.2 | 163,435 |
| October 27, 2025 | 898.95 | 984.1 | 984.1 | 1,022 | 889 | 2.65M |
| October 24, 2025 | 855 | 873.8 | 873.8 | 882 | 855 | 8,301 |
| October 23, 2025 | 860.8 | 855.15 | 855.15 | 873 | 850 | 5,055 |
| October 21, 2025 | 862.8 | 866.45 | 866.45 | 872 | 854.75 | 2,862 |
| October 20, 2025 | 855.6 | 854.75 | 854.75 | 857.6 | 842 | 1,601 |
| October 17, 2025 | 863.65 | 851.15 | 851.15 | 864.95 | 847.6 | 2,848 |
| October 16, 2025 | 848.35 | 859.85 | 859.85 | 865.1 | 847.4 | 5,305 |
| October 15, 2025 | 846.05 | 850.25 | 850.25 | 854 | 842.5 | 3,498 |
| October 14, 2025 | 846.3 | 848.6 | 848.6 | 896 | 833 | 6,043 |
| October 13, 2025 | 850.1 | 841.85 | 841.85 | 852.9 | 840 | 3,346 |
| October 10, 2025 | 861.3 | 853.2 | 853.2 | 871 | 843.1 | 5,428 |
| October 09, 2025 | 860.4 | 861.3 | 861.3 | 867.4 | 851 | 3,242 |
| October 08, 2025 | 842.8 | 859.95 | 859.95 | 872.3 | 842.8 | 4,991 |
| October 07, 2025 | 851.4 | 848.35 | 848.35 | 858.25 | 842.5 | 5,888 |
| October 06, 2025 | 871.6 | 853.85 | 853.85 | 871.6 | 850.5 | 5,217 |
| October 03, 2025 | 850 | 860.45 | 860.45 | 865 | 839.85 | 5,745 |
| October 01, 2025 | 834.95 | 843.55 | 843.55 | 857.6 | 822.75 | 13,811 |
| September 30, 2025 | 845.3 | 832.45 | 832.45 | 851.4 | 823.75 | 7,656 |
| September 29, 2025 | 832 | 841.95 | 841.95 | 857.2 | 832 | 5,670 |
| September 26, 2025 | 873.7 | 852.75 | 852.75 | 873.7 | 841 | 6,902 |
| September 25, 2025 | 889.1 | 881.5 | 881.5 | 891.1 | 872.85 | 5,801 |
| September 24, 2025 | 910.9 | 884.45 | 884.45 | 922.05 | 876.5 | 9,284 |
| September 23, 2025 | 872.5 | 918.9 | 918.9 | 935 | 860.8 | 33,156 |
| September 22, 2025 | 853.8 | 867.9 | 867.9 | 873.8 | 844.8 | 20,715 |
| September 19, 2025 | 859.35 | 849 | 849 | 860 | 840.45 | 11,049 |
| September 18, 2025 | 867.35 | 857 | 857 | 880.1 | 854 | 10,291 |
| September 17, 2025 | 866.65 | 867.35 | 867.35 | 882.15 | 855.1 | 14,840 |
| September 16, 2025 | 875.85 | 865.85 | 865.85 | 878.05 | 860.3 | 5,461 |