955.30
+6.55(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 949 | 948.75 | 948.75 | 954 | 943.65 | 651,225 |
| December 03, 2025 | 951.8 | 948.7 | 948.7 | 952.4 | 938.4 | 2.14M |
| December 02, 2025 | 949.95 | 953.05 | 953.05 | 966.9 | 948.55 | 1.85M |
| December 01, 2025 | 955.4 | 950.5 | 950.5 | 962.7 | 947.8 | 1.22M |
| November 28, 2025 | 949 | 955.25 | 955.25 | 956.3 | 943.6 | 1.44M |
| November 27, 2025 | 953.75 | 947.15 | 947.15 | 955 | 938.8 | 1.25M |
| November 26, 2025 | 943 | 953.75 | 953.75 | 962.65 | 941 | 2.85M |
| November 25, 2025 | 925 | 944.05 | 944.05 | 946.25 | 925 | 2.69M |
| November 24, 2025 | 915.35 | 925.1 | 925.1 | 935.6 | 913.35 | 3.24M |
| November 21, 2025 | 918 | 915.35 | 915.35 | 924.9 | 908.6 | 1.76M |
| November 19, 2025 | 924.75 | 925.65 | 925.65 | 928 | 910.8 | 3.06M |
| November 18, 2025 | 912.65 | 920.15 | 920.15 | 929.9 | 909.9 | 3.1M |
| November 17, 2025 | 895 | 912.7 | 912.7 | 919.4 | 892.15 | 2.33M |
| November 14, 2025 | 886 | 890.6 | 890.6 | 894.55 | 882.5 | 1.67M |
| November 13, 2025 | 881.5 | 886.7 | 886.7 | 891.85 | 878.8 | 1.16M |
| November 12, 2025 | 897.45 | 882.05 | 882.05 | 897.45 | 879.65 | 1.23M |
| November 11, 2025 | 915 | 889.4 | 889.4 | 916.9 | 886.6 | 1.57M |
| November 10, 2025 | 907.15 | 914.6 | 914.6 | 922.9 | 905.7 | 2.96M |
| November 07, 2025 | 876.05 | 908.7 | 908.7 | 909.75 | 870.85 | 3.23M |
| November 06, 2025 | 880.9 | 881 | 881 | 892.65 | 875.4 | 3.54M |
| November 04, 2025 | 866.95 | 880.3 | 880.3 | 881 | 863.75 | 2.98M |
| November 03, 2025 | 877 | 866.95 | 866.95 | 885.65 | 864.75 | 1.25M |
| October 31, 2025 | 878.25 | 877.85 | 877.85 | 882.75 | 872.7 | 710,153 |
| October 30, 2025 | 883 | 878.3 | 878.3 | 885.5 | 874.8 | 1.73M |
| October 29, 2025 | 886 | 882.45 | 882.45 | 886.45 | 874.4 | 2.92M |
| October 28, 2025 | 864.2 | 879.9 | 879.9 | 881.4 | 864.2 | 2.74M |
| October 27, 2025 | 860 | 864.2 | 864.2 | 869.65 | 855.3 | 1.5M |
| October 24, 2025 | 872 | 860.35 | 860.35 | 875.05 | 858.25 | 1.78M |
| October 23, 2025 | 861.05 | 870.7 | 870.7 | 884 | 861.05 | 4.81M |
| October 21, 2025 | 866 | 861.35 | 861.35 | 871.7 | 858.45 | 483,216 |
| October 20, 2025 | 818 | 865.2 | 865.2 | 871.65 | 818 | 20.07M |
| October 17, 2025 | 796.95 | 792.45 | 792.45 | 802.45 | 785.05 | 4.81M |
| October 16, 2025 | 801.25 | 798.5 | 798.5 | 814 | 795 | 1.86M |
| October 15, 2025 | 776.5 | 802.1 | 802.1 | 807 | 776.1 | 3.8M |
| October 14, 2025 | 767.1 | 772.65 | 772.65 | 776.5 | 762.35 | 2.26M |
| October 13, 2025 | 771.15 | 767.1 | 767.1 | 776.7 | 760.75 | 2.15M |
| October 10, 2025 | 757.7 | 763.25 | 763.25 | 765.65 | 755.15 | 949,707 |
| October 09, 2025 | 770 | 760 | 760 | 771 | 756.1 | 1.72M |
| October 08, 2025 | 765 | 767.7 | 767.7 | 772.4 | 751.65 | 3.34M |
| October 07, 2025 | 765.5 | 764 | 764 | 766.6 | 756.55 | 2.44M |
| October 06, 2025 | 748.05 | 762.95 | 762.95 | 764.4 | 745 | 2.45M |
| October 03, 2025 | 722.05 | 741.9 | 741.9 | 743.7 | 720.7 | 1.74M |
| October 01, 2025 | 728 | 724.55 | 724.55 | 741.4 | 719.05 | 3.8M |
| September 30, 2025 | 738 | 731.4 | 731.4 | 740.2 | 728.8 | 3.39M |
| September 29, 2025 | 744.1 | 738.4 | 738.4 | 755 | 729.45 | 3.01M |
| September 26, 2025 | 749.5 | 743.2 | 743.2 | 759.75 | 741.5 | 4.07M |
| September 25, 2025 | 733.25 | 741.6 | 741.6 | 747.55 | 730.2 | 1.53M |
| September 24, 2025 | 730 | 736.15 | 736.15 | 743.4 | 727.4 | 3.42M |
| September 23, 2025 | 710 | 731.65 | 731.65 | 734.05 | 708.9 | 5.08M |
| September 22, 2025 | 719.9 | 706.05 | 706.05 | 719.9 | 703.85 | 1.52M |
| September 19, 2025 | 719.65 | 718.7 | 718.7 | 724 | 711.25 | 3.21M |
| September 18, 2025 | 713.05 | 719.65 | 719.65 | 722.3 | 708.1 | 2.45M |
| September 17, 2025 | 710 | 708.75 | 708.75 | 712.2 | 698.3 | 3.51M |
| September 16, 2025 | 716.5 | 711.2 | 711.2 | 720.5 | 709.2 | 2.51M |
| September 15, 2025 | 708 | 713.4 | 713.4 | 715 | 699.2 | 2.01M |
| September 12, 2025 | 710.95 | 706.65 | 706.65 | 718.2 | 705.75 | 1.74M |
| September 11, 2025 | 714.4 | 710.95 | 710.95 | 714.4 | 709 | 1.05M |
| September 10, 2025 | 702 | 713.8 | 713.8 | 715 | 695.65 | 3.85M |
| September 09, 2025 | 698 | 697.45 | 697.45 | 699.75 | 694.85 | 898,394 |
| September 08, 2025 | 696.55 | 699.75 | 699.75 | 703.8 | 694.3 | 1.95M |