698.90
-2.9(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 701.85 | 698.9 | 698.9 | 703.7 | 695 | 137,901 |
| December 23, 2025 | 705.6 | 701.8 | 701.8 | 713.45 | 700 | 194,366 |
| December 22, 2025 | 702.5 | 708.25 | 708.25 | 722.7 | 702.5 | 260,675 |
| December 19, 2025 | 688.2 | 704.15 | 704.15 | 707.7 | 688.2 | 202,640 |
| December 18, 2025 | 693 | 693.45 | 693.45 | 699.95 | 680 | 189,832 |
| December 17, 2025 | 703 | 695.55 | 695.55 | 711 | 691 | 150,652 |
| December 16, 2025 | 707 | 707.2 | 707.2 | 713.85 | 701 | 175,831 |
| December 15, 2025 | 707.85 | 707.8 | 707.8 | 724.5 | 703.35 | 255,049 |
| December 12, 2025 | 710 | 710.65 | 710.65 | 718.35 | 705.45 | 211,594 |
| December 11, 2025 | 705 | 707.1 | 707.1 | 711.8 | 700.85 | 163,694 |
| December 10, 2025 | 727.65 | 710.9 | 710.9 | 730.8 | 704.05 | 263,078 |
| December 09, 2025 | 701.25 | 728.5 | 728.5 | 734.7 | 692.5 | 635,626 |
| December 08, 2025 | 747 | 705.95 | 705.95 | 747 | 700 | 608,854 |
| December 05, 2025 | 721.2 | 747.75 | 747.75 | 757 | 715 | 3.05M |
| December 04, 2025 | 667 | 722.1 | 722.1 | 730.6 | 667 | 6.95M |
| December 03, 2025 | 676.85 | 669.25 | 669.25 | 681.5 | 662.95 | 205,762 |
| December 02, 2025 | 679 | 676.85 | 676.85 | 682.65 | 671.25 | 189,210 |
| December 01, 2025 | 678.95 | 682.95 | 682.95 | 709 | 675 | 704,928 |
| November 28, 2025 | 681.1 | 678.9 | 678.9 | 689 | 675.65 | 253,302 |
| November 27, 2025 | 683.95 | 683.3 | 683.3 | 693.9 | 678 | 321,024 |
| November 26, 2025 | 674 | 684.45 | 684.45 | 686.5 | 670.1 | 434,308 |
| November 25, 2025 | 691 | 673.65 | 673.65 | 697.5 | 665.7 | 617,844 |
| November 24, 2025 | 713 | 690.4 | 690.4 | 717.1 | 683.05 | 789,620 |
| November 21, 2025 | 770.5 | 708.25 | 708.25 | 771 | 703.2 | 1.51M |
| November 19, 2025 | 776.5 | 787.45 | 787.45 | 817 | 769 | 1.84M |
| November 18, 2025 | 815.5 | 777.85 | 777.85 | 815.65 | 774.1 | 676,363 |
| November 17, 2025 | 808 | 814.35 | 814.35 | 819.8 | 800.4 | 732,140 |
| November 14, 2025 | 777 | 806.05 | 806.05 | 865 | 766.55 | 7.33M |
| November 13, 2025 | 797.1 | 783.35 | 783.35 | 808.85 | 770 | 611,252 |
| November 12, 2025 | 807 | 797.1 | 797.1 | 818 | 791.35 | 521,592 |
| November 11, 2025 | 792 | 807.35 | 807.35 | 840 | 785 | 1.34M |
| November 10, 2025 | 795.05 | 801.55 | 801.55 | 812.65 | 778.15 | 685,335 |
| November 07, 2025 | 792 | 798.6 | 798.6 | 831.9 | 765.5 | 2.38M |
| November 06, 2025 | 850 | 794.35 | 794.35 | 854.3 | 777.6 | 6.19M |
| November 04, 2025 | 736.8 | 820.2 | 820.2 | 835 | 716.55 | 12.96M |
| November 03, 2025 | 711.75 | 733.25 | 733.25 | 735.1 | 710 | 416,989 |
| October 31, 2025 | 710.95 | 709.5 | 709.5 | 725.9 | 701 | 161,357 |
| October 30, 2025 | 720.65 | 712.95 | 712.95 | 727.4 | 710 | 137,719 |
| October 29, 2025 | 721.6 | 720.65 | 720.65 | 724.35 | 713 | 121,288 |
| October 28, 2025 | 723.65 | 721.6 | 721.6 | 733.95 | 715.9 | 267,808 |
| October 27, 2025 | 718.7 | 720.1 | 720.1 | 730.55 | 718.7 | 131,181 |
| October 24, 2025 | 730.35 | 717.5 | 717.5 | 731.65 | 715.65 | 146,289 |
| October 23, 2025 | 745.7 | 724.95 | 724.95 | 750 | 721 | 201,523 |
| October 21, 2025 | 725 | 741.75 | 741.75 | 745 | 725 | 95,075 |
| October 20, 2025 | 725 | 725.6 | 725.6 | 736 | 721.15 | 259,199 |
| October 17, 2025 | 738.45 | 727.45 | 727.45 | 739.9 | 722 | 404,012 |
| October 16, 2025 | 746.05 | 743.4 | 743.4 | 762.75 | 735.35 | 383,682 |
| October 15, 2025 | 741 | 744.55 | 744.55 | 753.35 | 728.2 | 468,923 |
| October 14, 2025 | 794.6 | 741.65 | 741.65 | 797.85 | 735.5 | 684,793 |
| October 13, 2025 | 800 | 788.85 | 788.85 | 808.45 | 782.1 | 314,791 |
| October 10, 2025 | 807.05 | 803.95 | 803.95 | 820.45 | 790 | 409,736 |
| October 09, 2025 | 817.25 | 806.15 | 806.15 | 829.95 | 803 | 490,501 |
| October 08, 2025 | 796.2 | 817.7 | 817.7 | 832.3 | 793.35 | 1.15M |
| October 07, 2025 | 875 | 795.65 | 795.65 | 875 | 782.6 | 3.47M |
| October 06, 2025 | 855.5 | 875.05 | 875.05 | 879.8 | 845.95 | 1.27M |
| October 03, 2025 | 864 | 847.95 | 847.95 | 869.55 | 835.55 | 690,175 |
| October 01, 2025 | 830 | 859.85 | 859.85 | 872 | 829.95 | 1.13M |
| September 30, 2025 | 859.35 | 830.4 | 830.4 | 862.95 | 818.4 | 643,467 |
| September 29, 2025 | 834 | 860.55 | 860.55 | 874.95 | 826.5 | 1.36M |
| September 26, 2025 | 827.05 | 829.4 | 829.4 | 875 | 818.2 | 2.25M |