716.70
-14.1(-1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 725 | 716.7 | 716.7 | 731.95 | 711.2 | 78,655 |
| December 23, 2025 | 724 | 730.8 | 730.8 | 741.65 | 718 | 131,224 |
| December 22, 2025 | 718 | 720.8 | 720.8 | 729.05 | 712 | 104,330 |
| December 19, 2025 | 711.35 | 718.65 | 718.65 | 723.2 | 702.3 | 125,742 |
| December 18, 2025 | 707.2 | 711.35 | 711.35 | 718.55 | 700.35 | 136,768 |
| December 17, 2025 | 726.95 | 717.7 | 717.7 | 728 | 700 | 187,360 |
| December 16, 2025 | 704.15 | 720.15 | 720.15 | 744.9 | 704.15 | 423,403 |
| December 15, 2025 | 700 | 710.65 | 710.65 | 721 | 698 | 241,447 |
| December 12, 2025 | 702.15 | 703.9 | 703.9 | 724.35 | 698.2 | 315,979 |
| December 11, 2025 | 705 | 713.45 | 713.45 | 730.55 | 705 | 368,539 |
| December 10, 2025 | 745 | 719.45 | 719.45 | 752.05 | 712.85 | 424,906 |
| December 09, 2025 | 714.95 | 748.55 | 748.55 | 778.7 | 699.75 | 1.47M |
| December 08, 2025 | 762 | 713.55 | 713.55 | 775 | 704.85 | 598,493 |
| December 05, 2025 | 807.95 | 760.65 | 760.65 | 807.95 | 748.4 | 719,008 |
| December 04, 2025 | 845 | 814.9 | 814.9 | 851.2 | 805.1 | 740,819 |
| December 03, 2025 | 796.25 | 852.15 | 852.15 | 867.8 | 796.25 | 4.95M |
| December 02, 2025 | 811 | 796.25 | 796.25 | 831.4 | 787.1 | 575,472 |
| December 01, 2025 | 826.05 | 819.7 | 819.7 | 847.55 | 807 | 1.14M |
| November 28, 2025 | 864 | 837.9 | 837.9 | 889.8 | 813.5 | 2.24M |
| November 27, 2025 | 889.85 | 856.1 | 856.1 | 908.9 | 836.7 | 3.63M |
| November 26, 2025 | 905 | 891.75 | 891.75 | 941.75 | 865 | 5.56M |
| November 25, 2025 | 865 | 918.75 | 918.75 | 935.15 | 846.2 | 12.88M |
| November 24, 2025 | 815 | 890 | 890 | 906.5 | 781 | 23.47M |
| November 21, 2025 | 745 | 829 | 829 | 849 | 744.95 | 18.14M |
| November 19, 2025 | 658 | 625.35 | 625.35 | 658 | 615.1 | 44,507 |
| November 18, 2025 | 639.65 | 649.35 | 649.35 | 654 | 621.65 | 32,459 |
| November 17, 2025 | 632.5 | 637.2 | 637.2 | 645.9 | 627.55 | 16,295 |
| November 14, 2025 | 630 | 631.85 | 631.85 | 655 | 628.55 | 32,723 |
| November 13, 2025 | 620 | 628.45 | 628.45 | 635 | 612.85 | 35,354 |
| November 12, 2025 | 619 | 612.55 | 612.55 | 625.9 | 607.1 | 49,226 |
| November 11, 2025 | 624.8 | 618.6 | 618.6 | 632.95 | 607.05 | 43,567 |
| November 10, 2025 | 630 | 617.4 | 617.4 | 634 | 612 | 40,847 |
| November 07, 2025 | 637 | 632.75 | 632.75 | 641.45 | 615.1 | 43,808 |
| November 06, 2025 | 663.7 | 643.9 | 643.9 | 663.7 | 641.7 | 12,413 |
| November 04, 2025 | 669 | 663.7 | 663.7 | 684.95 | 660.1 | 20,890 |
| November 03, 2025 | 669 | 672.25 | 672.25 | 677.4 | 655.2 | 28,017 |
| October 31, 2025 | 656 | 660.05 | 660.05 | 663.15 | 655 | 25,776 |
| October 30, 2025 | 670 | 661.45 | 661.45 | 670 | 657.85 | 32,742 |
| October 29, 2025 | 683.8 | 671.55 | 671.55 | 692.7 | 668.05 | 40,166 |
| October 28, 2025 | 656.6 | 683.8 | 683.8 | 691.3 | 656.6 | 64,203 |
| October 27, 2025 | 668.25 | 659.85 | 659.85 | 678 | 655.95 | 46,585 |
| October 24, 2025 | 694.8 | 668.25 | 668.25 | 696.05 | 665 | 68,418 |
| October 23, 2025 | 702.8 | 687.8 | 687.8 | 709 | 684.8 | 92,637 |
| October 21, 2025 | 706.8 | 699.5 | 699.5 | 709.4 | 692.5 | 20,204 |
| October 20, 2025 | 706.5 | 706.6 | 706.6 | 719.8 | 693 | 178,928 |
| October 17, 2025 | 727.9 | 729.05 | 729.05 | 847 | 700.05 | 3.69M |
| October 16, 2025 | 734.9 | 727.9 | 727.9 | 741.95 | 718.95 | 11,630 |
| October 15, 2025 | 744 | 728.9 | 728.9 | 744.65 | 726.45 | 10,854 |
| October 14, 2025 | 747.1 | 736.7 | 736.7 | 760 | 732.1 | 7,998 |
| October 13, 2025 | 772 | 746.8 | 746.8 | 772 | 741 | 11,639 |
| October 10, 2025 | 763 | 765.75 | 765.75 | 775.45 | 760.5 | 11,887 |
| October 09, 2025 | 783.35 | 763.6 | 763.6 | 788.95 | 760.6 | 11,435 |
| October 08, 2025 | 798.55 | 783.35 | 783.35 | 799.1 | 781 | 6,373 |
| October 07, 2025 | 798.75 | 792.25 | 792.25 | 805.75 | 790 | 7,227 |
| October 06, 2025 | 799.1 | 798.75 | 798.75 | 810 | 796.1 | 4,756 |
| October 03, 2025 | 809.1 | 795.7 | 795.7 | 815.9 | 790 | 7,093 |
| October 01, 2025 | 796.65 | 802.45 | 802.45 | 806.4 | 795 | 11,015 |
| September 30, 2025 | 806.8 | 804.7 | 804.7 | 814.4 | 801 | 4,946 |
| September 29, 2025 | 819.05 | 812.4 | 812.4 | 819.05 | 803.3 | 9,701 |
| September 26, 2025 | 831.5 | 819.15 | 819.15 | 834.35 | 788.5 | 16,220 |