758.00
-2.2(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 759 | 760.1 | 760.1 | 774.9 | 755.1 | 1.02M |
| December 23, 2025 | 766 | 760.2 | 760.2 | 767 | 755 | 573,531 |
| December 22, 2025 | 759.7 | 762.2 | 762.2 | 769 | 756.1 | 623,956 |
| December 19, 2025 | 755.1 | 758.1 | 758.1 | 759.9 | 745.1 | 787,301 |
| December 18, 2025 | 742.3 | 752.3 | 752.3 | 758 | 732.6 | 2.5M |
| December 17, 2025 | 754.1 | 733.8 | 733.8 | 756.5 | 730.1 | 712,907 |
| December 16, 2025 | 750 | 753.8 | 753.8 | 756.8 | 747.1 | 539,086 |
| December 15, 2025 | 755.2 | 755.2 | 755.2 | 758 | 747.3 | 395,222 |
| December 12, 2025 | 762.4 | 755.2 | 755.2 | 764.8 | 750.7 | 632,623 |
| December 11, 2025 | 722 | 756.7 | 756.7 | 758.5 | 722 | 956,966 |
| December 10, 2025 | 750.9 | 737.2 | 737.2 | 753.4 | 733 | 811,193 |
| December 09, 2025 | 745.9 | 749.5 | 749.5 | 754.5 | 733 | 1.31M |
| December 08, 2025 | 770 | 753.4 | 753.4 | 776.1 | 746.3 | 1.51M |
| December 05, 2025 | 791.4 | 775.7 | 775.7 | 795 | 758.7 | 3.47M |
| December 04, 2025 | 3,859.6 | 3,956.7 | 3,956.7 | 3,969 | 3,859.6 | 643,203 |
| December 03, 2025 | 3,855 | 3,859.6 | 3,859.6 | 3,899 | 3,810 | 276,151 |
| December 02, 2025 | 3,855 | 3,859.6 | 3,859.6 | 3,899 | 3,810 | 329,233 |
| December 01, 2025 | 3,908.1 | 3,850.8 | 3,850.8 | 3,911.4 | 3,825 | 495,134 |
| November 30, 2025 | 3,893.3 | 3,908.1 | 3,908.1 | 3,978 | 3,876 | 495,134 |
| November 28, 2025 | 3,905.9 | 3,870.3 | 3,870.3 | 3,914.9 | 3,862.3 | 282,178 |
| November 27, 2025 | 3,905.9 | 3,870.3 | 3,870.3 | 3,914.9 | 3,862.3 | 282,178 |
| November 26, 2025 | 3,911 | 3,933.8 | 3,933.8 | 3,970 | 3,902.5 | 312,422 |
| November 25, 2025 | 3,900 | 3,894.4 | 3,894.4 | 3,948 | 3,847.6 | 297,282 |
| November 24, 2025 | 3,960 | 3,906.8 | 3,906.8 | 3,968.4 | 3,891 | 328,919 |
| November 21, 2025 | 4,014.5 | 3,948.1 | 3,948.1 | 4,014.6 | 3,938.2 | 338,051 |
| November 19, 2025 | 3,959 | 3,929 | 3,929 | 3,968.7 | 3,915.6 | 159,483 |
| November 18, 2025 | 3,958 | 3,945.8 | 3,945.8 | 3,966.7 | 3,918.8 | 170,901 |
| November 17, 2025 | 3,940 | 3,964.3 | 3,964.3 | 4,003.9 | 3,929.1 | 192,395 |
| November 14, 2025 | 3,911.2 | 3,938 | 3,938 | 3,988 | 3,906.9 | 218,668 |
| November 13, 2025 | 3,954.5 | 3,944 | 3,944 | 3,970 | 3,914.9 | 214,742 |
| November 12, 2025 | 3,852.5 | 3,964 | 3,964 | 4,019.8 | 3,850 | 825,692 |
| November 11, 2025 | 3,817 | 3,838.4 | 3,838.4 | 3,845 | 3,779 | 189,736 |
| November 10, 2025 | 3,803 | 3,817.4 | 3,817.4 | 3,854 | 3,788.6 | 240,658 |
| November 07, 2025 | 3,719.8 | 3,795.3 | 3,795.3 | 3,819 | 3,667.6 | 336,099 |
| November 06, 2025 | 3,801.1 | 3,739.8 | 3,725.8 | 3,809 | 3,722.2 | 277,136 |
| November 04, 2025 | 3,897.4 | 3,801.1 | 3,786.87 | 3,899.9 | 3,790 | 281,643 |
| November 03, 2025 | 3,924.1 | 3,897.4 | 3,882.81 | 3,932.6 | 3,877.4 | 248,008 |
| October 31, 2025 | 3,965 | 3,941.3 | 3,926.55 | 3,975 | 3,914.4 | 266,913 |
| October 30, 2025 | 3,874.3 | 3,957.1 | 3,942.29 | 3,980 | 3,860 | 664,134 |
| October 29, 2025 | 3,885 | 3,855.5 | 3,841.07 | 3,885 | 3,718.1 | 1.37M |
| October 28, 2025 | 3,980 | 3,985.2 | 3,970.28 | 4,020 | 3,966 | 388,568 |
| October 27, 2025 | 3,884 | 3,965.4 | 3,950.56 | 3,977.8 | 3,882 | 491,553 |
| October 24, 2025 | 3,880 | 3,880.2 | 3,865.67 | 3,912.6 | 3,866.2 | 412,374 |
| October 23, 2025 | 3,855 | 3,873.4 | 3,858.9 | 3,890 | 3,822.6 | 294,023 |
| October 21, 2025 | 3,840 | 3,838 | 3,823.63 | 3,855 | 3,828.2 | 61,695 |
| October 20, 2025 | 3,825 | 3,828.1 | 3,813.77 | 3,838.2 | 3,789.9 | 160,181 |
| October 17, 2025 | 3,837.5 | 3,795.7 | 3,781.49 | 3,864.8 | 3,787 | 288,960 |
| October 16, 2025 | 3,850 | 3,830.8 | 3,816.46 | 3,885 | 3,824.7 | 284,210 |
| October 15, 2025 | 3,800 | 3,836.2 | 3,821.84 | 3,867 | 3,792 | 277,071 |
| October 14, 2025 | 3,887.2 | 3,780 | 3,765.85 | 3,924 | 3,770 | 469,567 |
| October 13, 2025 | 3,875 | 3,868.3 | 3,853.82 | 3,888 | 3,825 | 520,894 |
| October 10, 2025 | 3,849 | 3,860.8 | 3,846.36 | 3,888 | 3,841.1 | 339,052 |
| October 09, 2025 | 3,782 | 3,831.1 | 3,816.77 | 3,840 | 3,771.5 | 197,286 |
| October 08, 2025 | 3,820 | 3,780.1 | 3,765.96 | 3,831 | 3,766.6 | 239,314 |
| October 07, 2025 | 3,844.2 | 3,800.6 | 3,786.39 | 3,908.6 | 3,790 | 645,663 |
| October 06, 2025 | 3,827.8 | 3,825.5 | 3,811.19 | 3,855.9 | 3,792.2 | 400,418 |
| October 03, 2025 | 3,858 | 3,811.3 | 3,797.05 | 3,865 | 3,788.5 | 242,553 |
| October 01, 2025 | 3,740 | 3,823.2 | 3,808.9 | 3,835 | 3,724.7 | 340,944 |
| September 30, 2025 | 3,785.4 | 3,758.6 | 3,744.54 | 3,799 | 3,716.1 | 237,625 |
| September 29, 2025 | 3,800 | 3,785.4 | 3,771.24 | 3,827.3 | 3,775 | 175,990 |
