976.80
-22.8(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,000 | 976.8 | 976.8 | 1,000 | 968.5 | 137,487 |
| December 03, 2025 | 995.3 | 999.6 | 999.6 | 1,009.2 | 979 | 197,919 |
| December 02, 2025 | 988.3 | 989.3 | 989.3 | 994.9 | 957.6 | 262,177 |
| December 01, 2025 | 1,014 | 984.2 | 984.2 | 1,017.3 | 980.1 | 191,300 |
| November 28, 2025 | 997 | 1,008.6 | 1,008.6 | 1,018.85 | 995.2 | 121,234 |
| November 27, 2025 | 1,022.7 | 1,000.15 | 1,000.15 | 1,022.75 | 977.4 | 258,837 |
| November 26, 2025 | 985.9 | 1,022.75 | 1,022.75 | 1,035 | 985.9 | 515,938 |
| November 25, 2025 | 993.2 | 983.3 | 983.3 | 993.7 | 976.75 | 107,874 |
| November 24, 2025 | 998.45 | 985.95 | 985.95 | 1,002.05 | 975.6 | 208,470 |
| November 21, 2025 | 1,014.85 | 998.4 | 998.4 | 1,020.4 | 991.95 | 172,300 |
| November 19, 2025 | 1,018.45 | 1,032.7 | 1,032.7 | 1,039.3 | 1,016.8 | 297,566 |
| November 18, 2025 | 1,058.7 | 1,018.35 | 1,018.35 | 1,058.7 | 1,014 | 286,960 |
| November 17, 2025 | 1,065.5 | 1,051.25 | 1,051.25 | 1,065.7 | 1,043.75 | 326,332 |
| November 14, 2025 | 1,045 | 1,053.1 | 1,053.1 | 1,069.9 | 1,031.85 | 981,145 |
| November 13, 2025 | 1,061.25 | 1,044.6 | 1,044.6 | 1,062 | 1,036.7 | 265,895 |
| November 12, 2025 | 1,030.95 | 1,061.25 | 1,061.25 | 1,068.65 | 1,028.65 | 835,436 |
| November 11, 2025 | 1,057.85 | 1,035.2 | 1,035.2 | 1,071.5 | 1,027.8 | 993,873 |
| November 10, 2025 | 1,014.9 | 1,068.45 | 1,068.45 | 1,074.4 | 1,012.05 | 2.31M |
| November 07, 2025 | 970 | 1,025.15 | 1,025.15 | 1,034.5 | 953.25 | 5.3M |
| November 06, 2025 | 922 | 973.1 | 973.1 | 1,004 | 922 | 9.8M |
| November 04, 2025 | 881.85 | 887.65 | 887.65 | 896.45 | 874 | 93,266 |
| November 03, 2025 | 867.6 | 877.15 | 877.15 | 888 | 857.6 | 162,044 |
| October 31, 2025 | 859.7 | 859.75 | 859.75 | 869 | 854.6 | 60,867 |
| October 30, 2025 | 869.9 | 855.15 | 855.15 | 869.9 | 852.05 | 39,802 |
| October 29, 2025 | 850.65 | 864.35 | 864.35 | 870 | 846.55 | 69,285 |
| October 28, 2025 | 851 | 850.65 | 850.65 | 860 | 846.6 | 49,170 |
| October 27, 2025 | 839.9 | 850.7 | 850.7 | 853.45 | 839.9 | 47,213 |
| October 24, 2025 | 844.35 | 836.5 | 836.5 | 852 | 832 | 59,045 |
| October 23, 2025 | 848.65 | 844.75 | 844.75 | 850.35 | 839.1 | 84,550 |
| October 21, 2025 | 848.2 | 848.65 | 848.65 | 852.1 | 841.25 | 15,059 |
| October 20, 2025 | 831.8 | 843.85 | 843.85 | 850 | 823.9 | 82,600 |
| October 17, 2025 | 849.9 | 835.25 | 835.25 | 856.9 | 831 | 57,762 |
| October 16, 2025 | 843 | 843.5 | 843.5 | 858 | 836.7 | 122,319 |
| October 15, 2025 | 835.2 | 834 | 834 | 846 | 830.05 | 62,981 |
| October 14, 2025 | 822.5 | 832.95 | 832.95 | 839 | 818.75 | 160,319 |
| October 13, 2025 | 824 | 829.25 | 829.25 | 835 | 816.25 | 110,028 |
| October 10, 2025 | 830.85 | 829.65 | 829.65 | 839.5 | 824.75 | 56,664 |
| October 09, 2025 | 833 | 830.85 | 830.85 | 837.2 | 815.5 | 199,683 |
| October 08, 2025 | 845.05 | 836.5 | 836.5 | 852.95 | 832 | 90,430 |
| October 07, 2025 | 849.15 | 852.25 | 852.25 | 857 | 843.55 | 62,714 |
| October 06, 2025 | 853.05 | 845.5 | 845.5 | 859.5 | 835.05 | 169,231 |
| October 03, 2025 | 862 | 857.85 | 857.85 | 871.35 | 852.05 | 80,585 |
| October 01, 2025 | 847 | 853.65 | 853.65 | 858.5 | 833 | 78,314 |
| September 30, 2025 | 859.7 | 845.25 | 845.25 | 864.8 | 833.45 | 212,115 |
| September 29, 2025 | 889.1 | 857.05 | 857.05 | 891.95 | 850 | 306,997 |
| September 26, 2025 | 898.75 | 889.15 | 889.15 | 900 | 876.2 | 97,036 |
| September 25, 2025 | 919 | 898.2 | 898.2 | 919.9 | 893 | 83,886 |
| September 24, 2025 | 904.2 | 919.3 | 919.3 | 924 | 898.85 | 220,001 |
| September 23, 2025 | 900.15 | 899.85 | 899.85 | 913.95 | 893.55 | 91,298 |
| September 22, 2025 | 886 | 899.3 | 899.3 | 903.9 | 882.05 | 154,766 |
| September 19, 2025 | 882.95 | 886.05 | 886.05 | 897 | 869.75 | 164,541 |
| September 18, 2025 | 906.4 | 879.45 | 879.45 | 906.4 | 866 | 463,041 |
| September 17, 2025 | 916 | 905.85 | 905.85 | 922.8 | 900 | 71,035 |
| September 16, 2025 | 914.5 | 917 | 917 | 928.7 | 900 | 206,385 |
| September 15, 2025 | 887.6 | 903.85 | 903.85 | 910.25 | 885.95 | 63,868 |
| September 12, 2025 | 905 | 887.6 | 887.6 | 916 | 870.55 | 156,883 |
| September 11, 2025 | 925.4 | 902.55 | 902.55 | 930 | 898 | 81,808 |
| September 10, 2025 | 893.75 | 917.5 | 917.5 | 925.4 | 893.75 | 213,975 |
| September 09, 2025 | 902.25 | 895.25 | 895.25 | 911 | 891.2 | 63,662 |
| September 08, 2025 | 913.1 | 902.25 | 902.25 | 918 | 897.55 | 68,737 |