741.25
-11.5(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 758.45 | 752.75 | 752.75 | 765.1 | 743.2 | 1,794 |
| December 23, 2025 | 770 | 758.45 | 758.45 | 806.25 | 737 | 4,504 |
| December 22, 2025 | 717 | 746.1 | 746.1 | 751 | 717 | 2,761 |
| December 19, 2025 | 734.3 | 725.25 | 725.25 | 734.95 | 716.35 | 1,243 |
| December 18, 2025 | 749.75 | 724.25 | 724.25 | 759.2 | 712.5 | 13,364 |
| December 17, 2025 | 740 | 753.5 | 753.5 | 765 | 740 | 2,695 |
| December 16, 2025 | 763.55 | 747.8 | 747.8 | 763.55 | 736.1 | 1,068 |
| December 15, 2025 | 757.25 | 760.45 | 760.45 | 765.55 | 750.15 | 1,704 |
| December 12, 2025 | 780 | 759.25 | 759.25 | 780 | 742.35 | 12,882 |
| December 11, 2025 | 773.4 | 765.65 | 765.65 | 793.8 | 752.2 | 6,604 |
| December 10, 2025 | 768.75 | 770.75 | 770.75 | 783.5 | 747 | 2,525 |
| December 09, 2025 | 770 | 768.8 | 768.8 | 776.2 | 743.7 | 3,003 |
| December 08, 2025 | 818.6 | 763.15 | 763.15 | 818.6 | 752.6 | 5,590 |
| December 05, 2025 | 810.25 | 811.15 | 811.15 | 818.65 | 794.1 | 2,813 |
| December 04, 2025 | 824 | 806.2 | 806.2 | 826.45 | 800 | 8,642 |
| December 03, 2025 | 823.5 | 812.25 | 812.25 | 843.95 | 804 | 2,900 |
| December 02, 2025 | 849.7 | 831.8 | 831.8 | 849.7 | 821 | 20,250 |
| December 01, 2025 | 880.85 | 844.55 | 844.55 | 899 | 835.15 | 16,460 |
| November 28, 2025 | 785 | 879.85 | 879.85 | 920 | 785 | 179,140 |
| November 27, 2025 | 814.7 | 803.95 | 803.95 | 816.45 | 801 | 2,440 |
| November 26, 2025 | 813.05 | 806.65 | 806.65 | 836.95 | 800 | 2,876 |
| November 25, 2025 | 838.65 | 815.45 | 815.45 | 841 | 810.1 | 2,588 |
| November 24, 2025 | 869.85 | 826.25 | 826.25 | 874.05 | 812.2 | 8,835 |
| November 21, 2025 | 833.85 | 873.4 | 873.4 | 939.45 | 833.85 | 121,554 |
| November 19, 2025 | 832.35 | 834.8 | 834.8 | 840.95 | 827.4 | 1,758 |
| November 18, 2025 | 848.4 | 824.75 | 824.75 | 854.4 | 820 | 5,639 |
| November 17, 2025 | 849.3 | 850 | 850 | 865.4 | 821.2 | 1,574 |
| November 14, 2025 | 856.6 | 845 | 845 | 856.65 | 834.15 | 290 |
| November 13, 2025 | 871.6 | 856.55 | 856.55 | 871.6 | 836.45 | 1,760 |
| November 12, 2025 | 846.25 | 869.8 | 869.8 | 878.9 | 835.4 | 1,112 |
| November 11, 2025 | 845.05 | 856.05 | 856.05 | 863.2 | 838.65 | 3,555 |
| November 10, 2025 | 885 | 836.65 | 836.65 | 885 | 825.2 | 1,284 |
| November 07, 2025 | 870 | 849.5 | 849.5 | 881.95 | 835 | 6,137 |
| November 06, 2025 | 848 | 855.25 | 855.25 | 896 | 843 | 14,145 |
| November 04, 2025 | 847.75 | 850.6 | 850.6 | 875 | 825 | 43,291 |
| November 03, 2025 | 866.5 | 832.25 | 832.25 | 876.5 | 787.8 | 17,010 |
| October 31, 2025 | 847 | 858.25 | 858.25 | 866 | 829.45 | 6,139 |
| October 30, 2025 | 820 | 846.55 | 846.55 | 857.35 | 813.45 | 3,457 |
| October 29, 2025 | 834 | 840.35 | 840.35 | 855 | 794.35 | 6,047 |
| October 28, 2025 | 781.8 | 805.2 | 805.2 | 820 | 777.25 | 15,835 |
| October 27, 2025 | 793.3 | 779.95 | 779.95 | 793.3 | 769.15 | 5,483 |
| October 24, 2025 | 770 | 770.1 | 770.1 | 791.9 | 761.45 | 3,433 |
| October 23, 2025 | 789.9 | 777.2 | 777.2 | 797.15 | 750 | 15,005 |
| October 21, 2025 | 740 | 778.15 | 778.15 | 785 | 740 | 2,226 |
| October 20, 2025 | 755.55 | 742.45 | 742.45 | 787 | 721.05 | 4,617 |
| October 17, 2025 | 780.8 | 755.55 | 755.55 | 780.85 | 740.1 | 442 |
| October 16, 2025 | 780 | 769.25 | 769.25 | 796.05 | 728 | 1,403 |
| October 15, 2025 | 770.55 | 750.9 | 750.9 | 770.55 | 714.05 | 6,887 |
| October 14, 2025 | 770.35 | 748.9 | 748.9 | 777.8 | 736.55 | 6,386 |
| October 13, 2025 | 800 | 770.35 | 770.35 | 813.2 | 760.15 | 3,468 |
| October 10, 2025 | 826.9 | 797.4 | 797.4 | 831 | 782.6 | 2,619 |
| October 09, 2025 | 815 | 821.05 | 821.05 | 831 | 807.2 | 2,353 |
| October 08, 2025 | 797.95 | 825.7 | 825.7 | 845.45 | 766.75 | 7,799 |
| October 07, 2025 | 820 | 797.95 | 797.95 | 823 | 788 | 3,822 |
| October 06, 2025 | 845 | 823 | 823 | 845 | 809 | 1,907 |
| October 03, 2025 | 820 | 836.75 | 836.75 | 851.65 | 812.4 | 9,484 |
| October 01, 2025 | 846.1 | 822.65 | 822.65 | 846.1 | 805 | 3,140 |
| September 30, 2025 | 852.55 | 843.05 | 843.05 | 866.6 | 831.25 | 1,660 |
| September 29, 2025 | 890 | 852.55 | 852.55 | 890 | 851.85 | 1,525 |
| September 26, 2025 | 879.35 | 858.45 | 858.45 | 879.4 | 839.95 | 5,925 |