712.00
+14.2(+2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 694 | 712 | 712 | 720.7 | 694 | 239,120 |
| December 03, 2025 | 701 | 697.8 | 697.8 | 711.65 | 691.1 | 198,939 |
| December 02, 2025 | 718.3 | 700.65 | 700.65 | 718.3 | 695.6 | 649,782 |
| December 01, 2025 | 718.9 | 715.35 | 715.35 | 721 | 707 | 231,673 |
| November 28, 2025 | 716 | 717.15 | 717.15 | 719.5 | 709.2 | 256,442 |
| November 27, 2025 | 711.95 | 715 | 715 | 716.45 | 708.45 | 75,206 |
| November 26, 2025 | 708.2 | 710.5 | 710.5 | 713.75 | 703.95 | 54,357 |
| November 25, 2025 | 707 | 705.5 | 705.5 | 711.75 | 703.1 | 66,004 |
| November 24, 2025 | 714.9 | 707.45 | 707.45 | 715.35 | 704.65 | 94,463 |
| November 21, 2025 | 721 | 712 | 712 | 721.65 | 709.35 | 118,880 |
| November 19, 2025 | 719 | 719.85 | 719.85 | 722.35 | 711 | 183,817 |
| November 18, 2025 | 715.8 | 721.6 | 721.6 | 728 | 708.3 | 282,483 |
| November 17, 2025 | 711.95 | 714.5 | 714.5 | 716.5 | 707.45 | 144,979 |
| November 14, 2025 | 706 | 711.95 | 711.95 | 716.8 | 705.05 | 400,702 |
| November 13, 2025 | 725 | 707.5 | 707.5 | 725 | 707 | 408,550 |
| November 12, 2025 | 730 | 716.25 | 716.25 | 735.9 | 710.15 | 469,067 |
| November 11, 2025 | 705.2 | 722.3 | 722.3 | 732.25 | 702.8 | 225,969 |
| November 10, 2025 | 720 | 707.4 | 707.4 | 720 | 701.35 | 177,858 |
| November 07, 2025 | 720.9 | 717.45 | 717.45 | 722.2 | 713.15 | 205,432 |
| November 06, 2025 | 730.65 | 724 | 724 | 732.65 | 721.8 | 77,570 |
| November 04, 2025 | 725 | 730.65 | 730.65 | 734 | 724.15 | 96,488 |
| November 03, 2025 | 730.6 | 726.55 | 726.55 | 732.4 | 725.6 | 65,154 |
| October 31, 2025 | 736.35 | 730.6 | 730.6 | 739.5 | 726.4 | 92,287 |
| October 30, 2025 | 732.85 | 736.35 | 736.35 | 737.85 | 729.65 | 98,525 |
| October 29, 2025 | 735.1 | 732.85 | 732.85 | 735.1 | 727.55 | 65,041 |
| October 28, 2025 | 733.1 | 731.2 | 731.2 | 736.5 | 726.3 | 99,955 |
| October 27, 2025 | 736.45 | 730.3 | 730.3 | 736.45 | 726.35 | 119,883 |
| October 24, 2025 | 727.35 | 732.65 | 732.65 | 737.65 | 724.55 | 125,104 |
| October 23, 2025 | 735 | 727.35 | 727.35 | 737 | 725 | 99,363 |
| October 21, 2025 | 732.2 | 733.6 | 733.6 | 737.35 | 731.1 | 17,504 |
| October 20, 2025 | 735.05 | 733.35 | 733.35 | 737 | 729.35 | 75,769 |
| October 17, 2025 | 734.8 | 734.2 | 734.2 | 738.9 | 729.05 | 92,167 |
| October 16, 2025 | 737 | 734.25 | 734.25 | 743.85 | 731.75 | 114,411 |
| October 15, 2025 | 759.7 | 732.35 | 732.35 | 759.7 | 729.2 | 256,094 |
| October 14, 2025 | 732 | 746.75 | 746.75 | 747.9 | 723 | 141,125 |
| October 13, 2025 | 725 | 730.7 | 730.7 | 741.85 | 720 | 281,278 |
| October 10, 2025 | 733.2 | 729.2 | 729.2 | 737 | 724 | 112,297 |
| October 09, 2025 | 725.55 | 733 | 733 | 735 | 722.1 | 104,846 |
| October 08, 2025 | 730.8 | 725.55 | 725.55 | 736.8 | 722.3 | 80,083 |
| October 07, 2025 | 728.25 | 730.6 | 730.6 | 737 | 721 | 244,366 |
| October 06, 2025 | 725.95 | 728.25 | 728.25 | 735.8 | 725 | 136,457 |
| October 03, 2025 | 735 | 729.25 | 729.25 | 735 | 723.75 | 459,859 |
| October 01, 2025 | 745 | 732.1 | 732.1 | 749.6 | 726.3 | 185,871 |
| September 30, 2025 | 716 | 744.15 | 744.15 | 748.5 | 716 | 254,432 |
| September 29, 2025 | 728.45 | 725.8 | 725.8 | 729.8 | 713.25 | 493,129 |
| September 26, 2025 | 745 | 731.15 | 731.15 | 745.9 | 725.15 | 130,416 |
| September 25, 2025 | 764.7 | 745.95 | 745.95 | 764.7 | 741 | 89,077 |
| September 24, 2025 | 765 | 759.25 | 759.25 | 768 | 757.6 | 74,731 |
| September 23, 2025 | 770 | 768 | 768 | 775 | 765 | 105,005 |
| September 22, 2025 | 787.9 | 773.65 | 773.65 | 790 | 771 | 175,146 |
| September 19, 2025 | 782 | 788.25 | 788.25 | 794.1 | 776 | 131,383 |
| September 18, 2025 | 788.7 | 777 | 777 | 790 | 775 | 131,203 |
| September 17, 2025 | 799.8 | 788.4 | 788.4 | 801.3 | 786.1 | 114,045 |
| September 16, 2025 | 793.85 | 797.4 | 797.4 | 800 | 790.85 | 228,506 |
| September 15, 2025 | 776.25 | 791.6 | 791.6 | 794.8 | 773 | 178,010 |
| September 12, 2025 | 774.9 | 776.25 | 776.25 | 779.95 | 767.35 | 206,331 |
| September 11, 2025 | 776 | 774.9 | 774.9 | 777.2 | 770 | 110,427 |
| September 10, 2025 | 773.25 | 774.3 | 774.3 | 779.95 | 767 | 434,346 |
| September 09, 2025 | 791 | 769.65 | 769.65 | 793.45 | 757.6 | 509,121 |
| September 08, 2025 | 798 | 786.05 | 786.05 | 798 | 775.4 | 302,557 |