856.00
-1.4(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 857 | 856 | 857.2 | 863.85 | 855.05 | 41,125 |
| December 23, 2025 | 852 | 857.4 | 857.4 | 859.4 | 851.8 | 31,617 |
| December 22, 2025 | 855.9 | 853.75 | 853.75 | 861.95 | 850 | 45,109 |
| December 19, 2025 | 854.7 | 859.9 | 859.9 | 865.4 | 837.9 | 65,175 |
| December 18, 2025 | 847.1 | 848.25 | 848.25 | 853 | 835.5 | 127,021 |
| December 17, 2025 | 847.15 | 847.1 | 847.1 | 852.8 | 840.1 | 27,660 |
| December 16, 2025 | 864.7 | 847.15 | 847.15 | 872.3 | 842.45 | 54,166 |
| December 15, 2025 | 875.8 | 864.7 | 864.7 | 878.85 | 862.95 | 59,628 |
| December 12, 2025 | 885.3 | 876.9 | 876.9 | 890.65 | 874.1 | 49,905 |
| December 11, 2025 | 883.5 | 885.1 | 885.1 | 894.5 | 880.25 | 44,764 |
| December 10, 2025 | 886.65 | 883.35 | 883.35 | 897.15 | 878.6 | 26,617 |
| December 09, 2025 | 880 | 886.85 | 886.85 | 894.2 | 850.5 | 49,209 |
| December 08, 2025 | 899.9 | 880.6 | 880.6 | 903.95 | 870 | 141,775 |
| December 05, 2025 | 897 | 899.8 | 899.8 | 905 | 891.1 | 62,003 |
| 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 |