818.20
-9.60001(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 830 | 818.2 | 818.2 | 852.55 | 814.3 | 1.05M |
| December 03, 2025 | 809.6 | 827.8 | 827.8 | 844 | 807.8 | 1.64M |
| December 02, 2025 | 793.95 | 806.3 | 806.3 | 814.9 | 789.3 | 487,788 |
| December 01, 2025 | 806.9 | 793.4 | 793.4 | 812.7 | 788 | 240,327 |
| November 28, 2025 | 803.95 | 806.75 | 806.75 | 820.3 | 799.2 | 523,267 |
| November 27, 2025 | 838.85 | 801.4 | 801.4 | 842.35 | 792 | 795,765 |
| November 26, 2025 | 829.9 | 836.25 | 836.25 | 846 | 825 | 519,913 |
| November 25, 2025 | 842.75 | 826.35 | 826.35 | 843.7 | 824.9 | 487,090 |
| November 24, 2025 | 861.2 | 847.3 | 847.3 | 866.9 | 828.45 | 1.19M |
| November 21, 2025 | 844.5 | 861.2 | 861.2 | 875 | 839 | 2.98M |
| November 19, 2025 | 768.9 | 841.65 | 841.65 | 857 | 765.55 | 13.21M |
| November 18, 2025 | 768.95 | 766.9 | 766.9 | 770.5 | 756 | 336,196 |
| November 17, 2025 | 752.05 | 763.8 | 763.8 | 783.15 | 752.05 | 1.02M |
| November 14, 2025 | 739.1 | 752.05 | 752.05 | 755.9 | 731.45 | 317,634 |
| November 13, 2025 | 731.5 | 740.85 | 740.85 | 753 | 726.6 | 587,063 |
| November 12, 2025 | 739 | 733.6 | 733.6 | 739.7 | 726 | 371,379 |
| November 11, 2025 | 701.05 | 733.8 | 733.8 | 741.4 | 701.05 | 1.26M |
| November 10, 2025 | 704 | 694.3 | 694.3 | 704 | 691.95 | 135,969 |
| November 07, 2025 | 714.5 | 697.95 | 697.95 | 714.5 | 689.3 | 269,370 |
| November 06, 2025 | 709 | 715.6 | 715.6 | 722.7 | 700 | 849,244 |
| November 04, 2025 | 708.55 | 690 | 690 | 708.6 | 686 | 179,491 |
| November 03, 2025 | 697.4 | 705.45 | 705.45 | 707.15 | 691.9 | 163,147 |
| October 31, 2025 | 712 | 697.4 | 697.4 | 713.6 | 694.5 | 159,893 |
| October 30, 2025 | 721.75 | 710.55 | 710.55 | 721.75 | 709.05 | 205,006 |
| October 29, 2025 | 726 | 716.55 | 716.55 | 727 | 709.9 | 353,716 |
| October 28, 2025 | 724.05 | 721.95 | 721.95 | 729 | 720 | 143,865 |
| October 27, 2025 | 723.9 | 725.4 | 725.4 | 729 | 708.3 | 284,480 |
| October 24, 2025 | 720.9 | 723.9 | 723.9 | 733.05 | 715.5 | 365,014 |
| October 23, 2025 | 750 | 728.45 | 728.45 | 760 | 720 | 2.33M |
| October 21, 2025 | 696.7 | 691.15 | 691.15 | 702 | 674.8 | 74,317 |
| October 20, 2025 | 687.7 | 693.35 | 693.35 | 697.25 | 672.1 | 283,716 |
| October 17, 2025 | 686.55 | 686.55 | 686.55 | 695 | 680.1 | 315,912 |
| October 16, 2025 | 668.95 | 686.55 | 686.55 | 688.6 | 663 | 468,695 |
| October 15, 2025 | 661.1 | 659.75 | 659.75 | 670 | 656.05 | 224,027 |
| October 14, 2025 | 666.7 | 661.1 | 661.1 | 671.1 | 654.3 | 234,089 |
| October 13, 2025 | 657.45 | 666.85 | 666.85 | 678.3 | 648 | 813,348 |
| October 10, 2025 | 650 | 644.85 | 644.85 | 659 | 641.65 | 327,970 |
| October 09, 2025 | 643.5 | 644.35 | 644.35 | 654.65 | 637.65 | 114,692 |
| October 08, 2025 | 647 | 641.85 | 641.85 | 647 | 636 | 158,369 |
| October 07, 2025 | 658.75 | 644.8 | 644.8 | 658.9 | 641.55 | 243,802 |
| October 06, 2025 | 653 | 658.75 | 658.75 | 660.9 | 642.8 | 205,552 |
| October 03, 2025 | 640 | 649.95 | 649.95 | 652.35 | 640 | 238,293 |
| October 01, 2025 | 640 | 640.25 | 640.25 | 648 | 637.65 | 185,570 |
| September 30, 2025 | 633.55 | 640.8 | 640.8 | 648 | 632.45 | 195,926 |
| September 29, 2025 | 649.95 | 633.55 | 633.55 | 652 | 631.65 | 202,760 |
| September 26, 2025 | 666 | 646.45 | 646.45 | 670.1 | 642.4 | 346,957 |
| September 25, 2025 | 680 | 671.15 | 671.15 | 680.7 | 668.4 | 236,843 |
| September 24, 2025 | 685.9 | 682.25 | 682.25 | 688.4 | 673.2 | 247,966 |
| September 23, 2025 | 715 | 688.4 | 688.4 | 715 | 685.2 | 427,447 |
| September 22, 2025 | 721.1 | 711.6 | 711.6 | 724.05 | 709.75 | 356,956 |
| September 19, 2025 | 721.9 | 733.15 | 733.15 | 746.5 | 720 | 830,942 |
| September 18, 2025 | 730 | 719.85 | 719.85 | 735 | 716 | 296,543 |
| September 17, 2025 | 735.2 | 733.1 | 733.1 | 743 | 729.35 | 430,744 |
| September 16, 2025 | 725 | 729.4 | 729.4 | 731 | 718.1 | 353,438 |
| September 15, 2025 | 713 | 721.85 | 721.85 | 732 | 710.2 | 469,052 |
| September 12, 2025 | 728.5 | 715 | 715 | 734.95 | 711.15 | 687,569 |
| September 11, 2025 | 746.95 | 730.8 | 730.8 | 746.95 | 725 | 2.02M |
| September 10, 2025 | 712.35 | 756.35 | 756.35 | 768 | 704.25 | 19.38M |
| September 09, 2025 | 661 | 658.9 | 658.9 | 663.5 | 653.85 | 129,859 |
| September 08, 2025 | 652.8 | 659.9 | 659.9 | 675.9 | 648.55 | 336,295 |