947.05
+17.9(+1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 929.15 | 947.05 | 947.05 | 948.5 | 922 | 132,606 |
| December 23, 2025 | 940.05 | 929.15 | 929.15 | 943.05 | 921.1 | 82,952 |
| December 22, 2025 | 933.95 | 941.1 | 941.1 | 945 | 930.25 | 156,847 |
| December 19, 2025 | 905 | 936.6 | 936.6 | 938.9 | 905 | 296,159 |
| December 18, 2025 | 928.8 | 923.45 | 923.45 | 933 | 919.1 | 149,861 |
| December 17, 2025 | 920 | 924.1 | 924.1 | 928 | 915 | 116,861 |
| December 16, 2025 | 920.5 | 916.55 | 916.55 | 922.95 | 912.25 | 132,578 |
| December 15, 2025 | 919 | 919.3 | 919.3 | 928.2 | 913.3 | 164,027 |
| December 12, 2025 | 909.7 | 915.4 | 915.4 | 918.35 | 909.7 | 158,979 |
| December 11, 2025 | 904.45 | 905.1 | 905.1 | 915.95 | 893.9 | 167,177 |
| December 10, 2025 | 907.95 | 902.2 | 902.2 | 922 | 898 | 139,477 |
| December 09, 2025 | 915.05 | 906.85 | 906.85 | 915.95 | 891.35 | 270,182 |
| December 08, 2025 | 901.7 | 913 | 913 | 932 | 901.7 | 866,927 |
| December 05, 2025 | 890.05 | 900.8 | 900.8 | 908 | 888.55 | 195,049 |
| December 04, 2025 | 883.1 | 892.75 | 892.75 | 897.35 | 883.1 | 604,352 |
| December 03, 2025 | 905 | 890.3 | 890.3 | 932 | 882 | 604,343 |
| December 02, 2025 | 909.95 | 903.7 | 903.7 | 918.35 | 894.05 | 225,050 |
| December 01, 2025 | 890.95 | 909.3 | 909.3 | 912.75 | 881.35 | 239,823 |
| November 28, 2025 | 888.5 | 884.55 | 884.55 | 888.5 | 880.25 | 71,491 |
| November 27, 2025 | 889.75 | 885.45 | 885.45 | 904 | 882.15 | 151,103 |
| November 26, 2025 | 886 | 889.85 | 889.85 | 905.9 | 884.1 | 201,901 |
| November 25, 2025 | 890.2 | 883.3 | 883.3 | 890.2 | 879.15 | 80,383 |
| November 24, 2025 | 890 | 890.2 | 890.2 | 894 | 882.3 | 288,040 |
| November 21, 2025 | 881 | 884.95 | 884.95 | 891 | 880.9 | 370,229 |
| November 19, 2025 | 903.8 | 890.3 | 890.3 | 909.3 | 881 | 359,275 |
| November 18, 2025 | 896.7 | 906.8 | 906.8 | 925 | 896.65 | 843,472 |
| November 17, 2025 | 885 | 892.85 | 892.85 | 914 | 877.8 | 662,654 |
| November 14, 2025 | 860.05 | 884.65 | 884.65 | 894.8 | 860.05 | 278,844 |
| November 13, 2025 | 883.95 | 865.1 | 865.1 | 884.7 | 862.3 | 381,217 |
| November 12, 2025 | 898.5 | 884.2 | 884.2 | 908.9 | 880 | 264,455 |
| November 11, 2025 | 880 | 895.55 | 895.55 | 900 | 879.55 | 388,693 |
| November 10, 2025 | 878 | 881.8 | 881.8 | 884 | 868.2 | 138,931 |
| November 07, 2025 | 877 | 880.75 | 880.75 | 890.9 | 859.65 | 286,356 |
| November 06, 2025 | 861.6 | 877.6 | 877.6 | 881.8 | 853.85 | 422,962 |
| November 04, 2025 | 862.15 | 861.6 | 861.6 | 875.4 | 859 | 136,342 |
| November 03, 2025 | 866.5 | 864.6 | 864.6 | 886.5 | 858.9 | 138,113 |
| October 31, 2025 | 874 | 867.9 | 867.9 | 883.7 | 861.5 | 284,189 |
| October 30, 2025 | 866.4 | 874.65 | 874.65 | 879.4 | 858 | 389,005 |
| October 29, 2025 | 869.7 | 862.85 | 862.85 | 869.7 | 852.2 | 322,195 |
| October 28, 2025 | 859.4 | 865 | 865 | 867.95 | 857.5 | 235,000 |
| October 27, 2025 | 853.7 | 855.7 | 855.7 | 857.95 | 843.85 | 109,914 |
| October 24, 2025 | 860.65 | 848.25 | 848.25 | 860.7 | 838.15 | 276,473 |
| October 23, 2025 | 850 | 853.35 | 853.35 | 865 | 845 | 439,104 |
| October 21, 2025 | 845.05 | 844.4 | 844.4 | 859.85 | 831 | 185,015 |
| October 20, 2025 | 819.05 | 838.35 | 838.35 | 849 | 810 | 1.68M |
| October 17, 2025 | 804.55 | 801.05 | 801.05 | 807.95 | 797.15 | 88,933 |
| October 16, 2025 | 802.5 | 804.55 | 804.55 | 806.15 | 795.15 | 170,828 |
| October 15, 2025 | 787 | 802.55 | 802.55 | 805 | 783.1 | 150,466 |
| October 14, 2025 | 796 | 785 | 785 | 807.3 | 780.05 | 197,425 |
| October 13, 2025 | 786.85 | 801.35 | 801.35 | 806 | 782.55 | 247,299 |
| October 10, 2025 | 790.1 | 793.6 | 793.6 | 796.7 | 784.4 | 185,429 |
| October 09, 2025 | 795.45 | 789.75 | 789.75 | 800 | 787.5 | 81,359 |
| October 08, 2025 | 800.3 | 793.45 | 793.45 | 801.7 | 787.65 | 167,864 |
| October 07, 2025 | 804.5 | 804.35 | 804.35 | 807 | 792.35 | 174,810 |
| October 06, 2025 | 785 | 803.55 | 803.55 | 810.25 | 781 | 491,758 |
| October 03, 2025 | 784 | 789.65 | 789.65 | 796 | 781.3 | 1.06M |
| October 01, 2025 | 763.65 | 782.95 | 782.95 | 788 | 754 | 296,458 |
| September 30, 2025 | 750.85 | 763.2 | 763.2 | 766.6 | 748 | 96,405 |
| September 29, 2025 | 744.5 | 750.85 | 750.85 | 756.9 | 740.3 | 180,787 |
| September 26, 2025 | 764.4 | 743.6 | 743.6 | 764.95 | 738.3 | 199,239 |