599.95
-11.95(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 614.95 | 599.95 | 599.95 | 619.4 | 595 | 14,373 |
| December 04, 2025 | 618.4 | 611.9 | 611.9 | 624 | 606 | 2,845 |
| December 03, 2025 | 608.1 | 613.1 | 613.1 | 620 | 601 | 13,551 |
| December 02, 2025 | 635 | 607.95 | 607.95 | 635 | 601 | 12,327 |
| December 01, 2025 | 632 | 617.05 | 617.05 | 645 | 610 | 18,207 |
| November 28, 2025 | 648 | 632.6 | 632.6 | 648 | 629 | 12,152 |
| November 27, 2025 | 636.2 | 637.7 | 637.7 | 650 | 636.2 | 11,698 |
| November 26, 2025 | 642.45 | 645.3 | 645.3 | 654 | 639 | 9,018 |
| November 25, 2025 | 639.55 | 647.75 | 647.75 | 655.5 | 634 | 13,401 |
| November 24, 2025 | 650 | 639.55 | 639.55 | 659.75 | 625.2 | 21,982 |
| November 21, 2025 | 680.6 | 653.25 | 653.25 | 680.6 | 650 | 17,671 |
| November 19, 2025 | 685 | 684.9 | 684.9 | 698 | 678 | 6,012 |
| November 18, 2025 | 675.1 | 684.55 | 684.55 | 690 | 675.1 | 24,886 |
| November 17, 2025 | 674.75 | 682.1 | 682.1 | 689.1 | 670 | 11,560 |
| November 14, 2025 | 673.5 | 674.75 | 674.75 | 683 | 665.5 | 12,556 |
| November 13, 2025 | 708.8 | 673.65 | 673.65 | 709 | 669 | 16,685 |
| November 12, 2025 | 678.9 | 693.9 | 693.9 | 693.9 | 672 | 20,279 |
| November 11, 2025 | 678 | 660.9 | 660.9 | 680 | 655 | 16,452 |
| November 10, 2025 | 687.5 | 677.15 | 677.15 | 687.5 | 670 | 10,716 |
| November 07, 2025 | 685 | 679.55 | 679.55 | 685 | 665 | 14,125 |
| November 06, 2025 | 710.9 | 683.3 | 683.3 | 710.9 | 680 | 19,733 |
| November 04, 2025 | 730.1 | 711.1 | 711.1 | 736 | 695.15 | 24,883 |
| November 03, 2025 | 730.15 | 731.7 | 731.7 | 739 | 730 | 24,865 |
| November 02, 2025 | 730.15 | 731.7 | 731.7 | 739 | 730 | 10,964 |
| October 31, 2025 | 737 | 736.5 | 736.5 | 740 | 729 | 30,305 |
| October 30, 2025 | 743 | 730.95 | 730.95 | 743 | 730 | 16,032 |
| October 29, 2025 | 734.05 | 736.65 | 736.65 | 742 | 730 | 24,720 |
| October 28, 2025 | 730.1 | 735.65 | 735.65 | 743 | 730.1 | 28,830 |
| October 27, 2025 | 725.5 | 743.6 | 743.6 | 758 | 702 | 34,986 |
| October 24, 2025 | 747 | 733.05 | 733.05 | 753.9 | 730.1 | 116,819 |
| October 23, 2025 | 780 | 746.65 | 746.65 | 789 | 742 | 186,960 |
| October 21, 2025 | 771.05 | 779 | 779 | 786 | 771.05 | 18,828 |
| October 20, 2025 | 794 | 778.2 | 778.2 | 794 | 773.85 | 86,745 |
| October 17, 2025 | 786 | 789.25 | 789.25 | 802.9 | 785 | 100,763 |
| October 16, 2025 | 798 | 791.8 | 791.8 | 805.9 | 790 | 67,509 |
| October 15, 2025 | 785 | 796.55 | 796.55 | 812.35 | 783.55 | 145,097 |
| October 14, 2025 | 806.3 | 784.35 | 784.35 | 810 | 779.75 | 82,861 |
| October 13, 2025 | 815.05 | 805.4 | 805.4 | 817.45 | 797 | 66,742 |
| October 10, 2025 | 810 | 810.95 | 810.95 | 831.6 | 803 | 212,957 |
| October 09, 2025 | 815.8 | 808.95 | 808.95 | 822 | 804.4 | 68,864 |
| October 08, 2025 | 803 | 815.75 | 815.75 | 834 | 800 | 289,954 |
| October 07, 2025 | 804 | 802.65 | 802.65 | 814 | 793.05 | 74,148 |
| October 06, 2025 | 814 | 801.45 | 801.45 | 817.15 | 797 | 63,983 |
| October 03, 2025 | 800 | 813.2 | 813.2 | 828 | 790.75 | 201,846 |
| October 01, 2025 | 783.05 | 798.65 | 798.65 | 807.5 | 780.75 | 90,832 |
| September 30, 2025 | 810 | 781.35 | 781.35 | 810.7 | 777.15 | 127,843 |
| September 29, 2025 | 809.9 | 807.85 | 807.85 | 822 | 800.15 | 73,136 |
| September 26, 2025 | 834 | 809.25 | 809.25 | 834 | 802.1 | 94,800 |
| September 25, 2025 | 851 | 834.25 | 834.25 | 851 | 830 | 149,265 |
| September 24, 2025 | 855 | 851.25 | 851.25 | 878.8 | 845.9 | 433,509 |
| September 23, 2025 | 780 | 857.65 | 857.65 | 898.7 | 780 | 5.26M |
| September 22, 2025 | 775 | 778.05 | 778.05 | 782.45 | 772.6 | 35,975 |
| September 19, 2025 | 782.95 | 778.5 | 778.5 | 783 | 774.5 | 49,190 |
| September 18, 2025 | 784.95 | 779.3 | 779.3 | 792 | 773.1 | 59,242 |
| September 17, 2025 | 800.95 | 780.95 | 780.95 | 810.45 | 777.95 | 85,046 |
| September 16, 2025 | 804 | 797.4 | 797.4 | 807 | 795 | 55,205 |
| September 15, 2025 | 800.35 | 800.5 | 800.5 | 810 | 798.75 | 58,179 |
| September 12, 2025 | 805.95 | 806.6 | 806.6 | 810.95 | 803 | 46,274 |
| September 11, 2025 | 801.15 | 802.35 | 802.35 | 824.95 | 796.5 | 112,054 |
| September 10, 2025 | 804.7 | 801.3 | 801.3 | 812 | 793.8 | 64,993 |