901.75
-7.75(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 892.3 | 901.75 | 901.75 | 909 | 892.3 | 37,611 |
| December 03, 2025 | 900.2 | 909.5 | 909.5 | 915.9 | 899.2 | 50,761 |
| December 02, 2025 | 907.7 | 900.2 | 900.2 | 907.85 | 896 | 62,100 |
| December 01, 2025 | 909.4 | 907.7 | 907.7 | 920 | 902.85 | 46,733 |
| November 28, 2025 | 905.3 | 907.2 | 907.2 | 913.8 | 902.2 | 42,102 |
| November 27, 2025 | 919.3 | 905.35 | 905.35 | 921 | 904 | 26,429 |
| November 26, 2025 | 906 | 914.75 | 914.75 | 919.6 | 906 | 53,762 |
| November 25, 2025 | 885.7 | 905.15 | 905.15 | 908.4 | 885.7 | 60,865 |
| November 24, 2025 | 903.7 | 903.75 | 903.75 | 914.5 | 897.1 | 220,543 |
| November 21, 2025 | 894.2 | 901 | 901 | 958 | 890.65 | 4.01M |
| November 19, 2025 | 911.1 | 906.25 | 906.25 | 918.95 | 901.4 | 63,951 |
| November 18, 2025 | 945.05 | 913.55 | 913.55 | 945.1 | 911.1 | 131,204 |
| November 17, 2025 | 919.95 | 948.85 | 948.85 | 955 | 911 | 273,066 |
| November 14, 2025 | 915.95 | 904.05 | 904.05 | 919.95 | 899 | 34,265 |
| November 13, 2025 | 916.65 | 915.95 | 915.95 | 930 | 911 | 68,194 |
| November 12, 2025 | 917 | 916.65 | 916.65 | 925.5 | 911.95 | 58,945 |
| November 11, 2025 | 923.55 | 916.95 | 916.95 | 929.9 | 910 | 38,461 |
| November 10, 2025 | 923.95 | 926.65 | 926.65 | 931 | 915.7 | 52,105 |
| November 07, 2025 | 907.1 | 921.95 | 921.95 | 928.75 | 896.35 | 148,701 |
| November 06, 2025 | 962 | 915.35 | 915.35 | 962 | 901.85 | 337,208 |
| November 04, 2025 | 929.95 | 960.7 | 960.7 | 998 | 927.9 | 1.6M |
| November 03, 2025 | 897.4 | 924.2 | 924.2 | 929 | 897.4 | 90,497 |
| October 31, 2025 | 900 | 897.4 | 897.4 | 905.05 | 890.5 | 69,248 |
| October 30, 2025 | 901 | 899.95 | 899.95 | 904.75 | 890.6 | 105,992 |
| October 29, 2025 | 905.9 | 900.8 | 900.8 | 913.75 | 898.85 | 86,965 |
| October 28, 2025 | 915 | 905.6 | 905.6 | 919.25 | 903 | 64,679 |
| October 27, 2025 | 934.6 | 914.9 | 914.9 | 934.6 | 912 | 97,588 |
| October 24, 2025 | 921.8 | 924.6 | 924.6 | 935 | 909.5 | 124,988 |
| October 23, 2025 | 935.05 | 921.55 | 921.55 | 938.15 | 918 | 59,977 |
| October 21, 2025 | 932 | 932.8 | 932.8 | 937.75 | 930.2 | 2,859 |
| October 20, 2025 | 940.25 | 932 | 932 | 950.25 | 927.65 | 35,968 |
| October 17, 2025 | 933.4 | 938.6 | 938.6 | 950.2 | 930.8 | 50,579 |
| October 16, 2025 | 916 | 933.4 | 933.4 | 940 | 913.35 | 66,923 |
| October 15, 2025 | 915.9 | 917.65 | 917.65 | 927 | 910.6 | 32,950 |
| October 14, 2025 | 943.7 | 915.9 | 915.9 | 952.2 | 910.15 | 88,703 |
| October 13, 2025 | 942 | 943.7 | 943.7 | 950 | 939 | 36,056 |
| October 10, 2025 | 928.1 | 948.35 | 948.35 | 951 | 928.05 | 54,911 |
| October 09, 2025 | 930.2 | 929.95 | 929.95 | 936.9 | 926.05 | 48,490 |
| October 08, 2025 | 916.45 | 930.65 | 930.65 | 939 | 915 | 92,156 |
| October 07, 2025 | 907 | 916.7 | 916.7 | 922.65 | 906.95 | 97,141 |
| October 06, 2025 | 910 | 906.35 | 906.35 | 922 | 904.05 | 67,670 |
| October 03, 2025 | 909 | 910.4 | 910.4 | 921.9 | 905.7 | 46,450 |
| October 01, 2025 | 901.35 | 904.3 | 904.3 | 912.05 | 895.75 | 39,363 |
| September 30, 2025 | 896 | 901.35 | 901.35 | 906 | 890.9 | 296,849 |
| September 29, 2025 | 905 | 893.65 | 893.65 | 931.85 | 885.6 | 309,430 |
| September 26, 2025 | 912.7 | 909.9 | 909.9 | 917.7 | 885 | 162,629 |
| September 25, 2025 | 920.2 | 921.9 | 921.9 | 937.5 | 915 | 65,174 |
| September 24, 2025 | 940.05 | 920.2 | 920.2 | 942.2 | 915.3 | 107,656 |
| September 23, 2025 | 944 | 940.05 | 940.05 | 954.65 | 938.1 | 27,542 |
| September 22, 2025 | 951.5 | 950 | 950 | 965 | 944.8 | 45,282 |
| September 19, 2025 | 965 | 959 | 959 | 967.15 | 943.2 | 109,710 |
| September 18, 2025 | 975.1 | 957.35 | 957.35 | 980 | 952.3 | 136,654 |
| September 17, 2025 | 967 | 978.1 | 978.1 | 984.8 | 963 | 106,592 |
| September 16, 2025 | 970.45 | 971.1 | 971.1 | 982 | 960.1 | 103,389 |
| September 15, 2025 | 949.5 | 970.1 | 970.1 | 979 | 947.5 | 323,398 |
| September 12, 2025 | 946 | 946.5 | 946.5 | 961.05 | 935.1 | 132,084 |
| September 11, 2025 | 950.2 | 947.15 | 947.15 | 960.5 | 941.1 | 105,957 |
| September 10, 2025 | 945.95 | 951.95 | 951.95 | 968 | 935 | 146,685 |
| September 09, 2025 | 941.9 | 937.75 | 937.75 | 950 | 934.1 | 73,236 |
| September 08, 2025 | 946.5 | 947.3 | 947.3 | 958.2 | 937.55 | 48,747 |