845.35
-13.85(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 858 | 845.35 | 845.35 | 865 | 842.05 | 104,928 |
| December 29, 2025 | 875.6 | 859.2 | 859.2 | 883.4 | 856.65 | 119,310 |
| December 26, 2025 | 880.9 | 886.95 | 886.95 | 900.4 | 867.65 | 160,866 |
| December 24, 2025 | 871.5 | 879.1 | 879.1 | 909.95 | 865.75 | 243,446 |
| December 23, 2025 | 889.5 | 872.75 | 872.75 | 890.95 | 870 | 86,449 |
| December 22, 2025 | 888.45 | 889.5 | 889.5 | 899 | 878.2 | 103,950 |
| December 19, 2025 | 857.25 | 875.3 | 875.3 | 880 | 856.95 | 106,373 |
| December 18, 2025 | 850.35 | 857.25 | 857.25 | 867.8 | 839 | 322,375 |
| December 17, 2025 | 852.05 | 850.35 | 850.35 | 861.9 | 840.05 | 96,063 |
| December 16, 2025 | 864.55 | 852.15 | 852.15 | 864.55 | 844.25 | 102,773 |
| December 15, 2025 | 870.75 | 864.55 | 864.55 | 878.8 | 854.6 | 100,080 |
| December 12, 2025 | 870 | 870.75 | 870.75 | 883.65 | 864 | 117,623 |
| December 11, 2025 | 873.95 | 862.4 | 862.4 | 873.95 | 853.85 | 131,646 |
| December 10, 2025 | 897 | 873.95 | 873.95 | 899.95 | 867.65 | 156,190 |
| December 09, 2025 | 862 | 900.75 | 900.75 | 917.75 | 848.75 | 445,303 |
| December 08, 2025 | 862.5 | 862.95 | 862.95 | 889 | 855 | 291,954 |
| December 05, 2025 | 895.55 | 862.45 | 862.45 | 895.65 | 852.45 | 335,753 |
| December 04, 2025 | 925 | 895.55 | 895.55 | 932.75 | 888.05 | 302,009 |
| December 03, 2025 | 940.45 | 932.85 | 932.85 | 942.9 | 923.15 | 86,760 |
| December 02, 2025 | 959.1 | 940.45 | 940.45 | 968.7 | 929.55 | 126,073 |
| December 01, 2025 | 968.7 | 959.1 | 959.1 | 985.5 | 955.4 | 100,918 |
| November 28, 2025 | 988.7 | 968.7 | 968.7 | 988.7 | 964.6 | 105,401 |
| November 27, 2025 | 994.7 | 989.1 | 989.1 | 1,000.8 | 983.5 | 100,932 |
| November 26, 2025 | 968.9 | 991.8 | 991.8 | 1,001.5 | 964 | 143,547 |
| November 25, 2025 | 966 | 968.9 | 968.9 | 976.9 | 957.2 | 105,669 |
| November 24, 2025 | 979.7 | 966 | 966 | 979.7 | 960 | 173,149 |
| November 21, 2025 | 1,011.6 | 979.8 | 979.8 | 1,011.6 | 972.6 | 139,662 |
| November 19, 2025 | 980 | 980 | 980 | 999 | 970.1 | 139,674 |
| November 18, 2025 | 1,032 | 987.8 | 987.8 | 1,032 | 985 | 194,475 |
| November 17, 2025 | 1,052 | 1,033.8 | 1,033.8 | 1,057.2 | 1,029 | 91,180 |
| November 14, 2025 | 1,030 | 1,046.7 | 1,046.7 | 1,070.2 | 1,027.6 | 143,346 |
| November 13, 2025 | 1,053.8 | 1,037.2 | 1,037.2 | 1,059.7 | 1,035 | 86,545 |
| November 12, 2025 | 1,016.7 | 1,053.8 | 1,053.8 | 1,069.7 | 1,015 | 261,012 |
| November 11, 2025 | 1,046.1 | 1,016.7 | 1,016.7 | 1,047.6 | 1,006 | 207,418 |
| November 10, 2025 | 1,049 | 1,050.5 | 1,050.5 | 1,055.5 | 1,014.4 | 189,751 |
| November 07, 2025 | 1,068 | 1,039.8 | 1,039.8 | 1,070.2 | 1,006.3 | 430,531 |
| November 06, 2025 | 1,170.9 | 1,061.8 | 1,061.8 | 1,199.6 | 1,044.7 | 514,128 |
| November 04, 2025 | 1,181 | 1,150.3 | 1,150.3 | 1,188.8 | 1,137.2 | 145,087 |
| November 03, 2025 | 1,199.1 | 1,189.7 | 1,189.7 | 1,209.9 | 1,165.2 | 105,269 |
| October 31, 2025 | 1,202 | 1,190.7 | 1,190.7 | 1,229.9 | 1,182.3 | 102,850 |
| October 30, 2025 | 1,199 | 1,202 | 1,202 | 1,220.4 | 1,192 | 98,462 |
| October 29, 2025 | 1,177 | 1,211.4 | 1,211.4 | 1,220 | 1,167.6 | 178,765 |
| October 28, 2025 | 1,135 | 1,172.2 | 1,172.2 | 1,179.9 | 1,128.1 | 216,607 |
| October 27, 2025 | 1,121 | 1,135.9 | 1,135.9 | 1,141.8 | 1,106.1 | 155,965 |
| October 24, 2025 | 1,130 | 1,120.6 | 1,120.6 | 1,151.9 | 1,110 | 185,443 |
| October 23, 2025 | 1,230.4 | 1,125.8 | 1,125.8 | 1,233.5 | 1,121 | 302,347 |
| October 21, 2025 | 1,220 | 1,214.9 | 1,214.9 | 1,232.4 | 1,202.5 | 35,848 |
| October 20, 2025 | 1,180.5 | 1,209.4 | 1,209.4 | 1,232 | 1,171.5 | 337,568 |
| October 17, 2025 | 1,141.6 | 1,175 | 1,175 | 1,197.5 | 1,141.6 | 318,955 |
| October 16, 2025 | 1,150 | 1,151.1 | 1,151.1 | 1,174.9 | 1,141.2 | 150,795 |
| October 15, 2025 | 1,150 | 1,144.4 | 1,144.4 | 1,168 | 1,136 | 194,471 |
| October 14, 2025 | 1,218.8 | 1,149.1 | 1,149.1 | 1,236 | 1,141 | 443,828 |
| October 13, 2025 | 1,213 | 1,218.8 | 1,218.8 | 1,261.1 | 1,211.8 | 293,659 |
| October 10, 2025 | 1,233.1 | 1,230.4 | 1,230.4 | 1,271 | 1,221.3 | 305,290 |
| October 09, 2025 | 1,220 | 1,235.2 | 1,235.2 | 1,253.6 | 1,215.5 | 352,355 |
| October 08, 2025 | 1,251.9 | 1,229.3 | 1,229.3 | 1,251.9 | 1,206 | 597,513 |
| October 07, 2025 | 1,135.9 | 1,252.8 | 1,252.8 | 1,318 | 1,130.4 | 5.32M |
| October 06, 2025 | 1,061.8 | 1,131.5 | 1,131.5 | 1,140 | 1,039.2 | 1.22M |
| October 03, 2025 | 1,000.1 | 1,055.2 | 1,055.2 | 1,061 | 1,000.1 | 647,259 |
| October 01, 2025 | 1,010.9 | 1,009.3 | 1,009.3 | 1,028 | 1,002.4 | 184,876 |