831.50
+13.5(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 819.8 | 831.5 | 831.5 | 845.7 | 817 | 1.96M |
| December 29, 2025 | 825.7 | 818 | 818 | 827.55 | 816.05 | 262,188 |
| December 26, 2025 | 815.9 | 822.5 | 822.5 | 826.5 | 811.35 | 561,313 |
| December 24, 2025 | 810.7 | 814.45 | 814.45 | 820 | 806.8 | 557,221 |
| December 23, 2025 | 794 | 807.8 | 807.8 | 813.75 | 789.9 | 683,812 |
| December 22, 2025 | 791.2 | 790.55 | 790.55 | 794 | 787 | 358,977 |
| December 19, 2025 | 773.8 | 784.9 | 784.9 | 788 | 770.4 | 470,129 |
| December 18, 2025 | 769.75 | 771.75 | 771.75 | 777 | 765.5 | 251,048 |
| December 17, 2025 | 758 | 770.3 | 770.3 | 774 | 755 | 460,466 |
| December 16, 2025 | 772.55 | 756.3 | 756.3 | 775.4 | 754 | 400,531 |
| December 15, 2025 | 747 | 772.2 | 772.2 | 774 | 743.6 | 785,082 |
| December 12, 2025 | 715.05 | 747.7 | 747.7 | 751 | 711 | 1.29M |
| December 11, 2025 | 724 | 704.95 | 704.95 | 725.7 | 697.3 | 642,345 |
| December 10, 2025 | 725 | 723.8 | 723.8 | 741.95 | 718.95 | 1.47M |
| December 09, 2025 | 741 | 723.6 | 723.6 | 743.5 | 720 | 1.02M |
| December 08, 2025 | 765 | 743.65 | 743.65 | 768.4 | 740 | 325,375 |
| December 05, 2025 | 781.9 | 766 | 766 | 783.7 | 761.2 | 855,368 |
| December 04, 2025 | 781.05 | 780.7 | 780.7 | 800 | 765.2 | 583,897 |
| December 03, 2025 | 788.1 | 782.6 | 782.6 | 791 | 778.8 | 339,472 |
| December 02, 2025 | 794.45 | 784.7 | 784.7 | 795 | 776.9 | 996,127 |
| December 01, 2025 | 806.7 | 794.9 | 794.9 | 815.95 | 790.35 | 1.09M |
| November 30, 2025 | 806.7 | 794.9 | 794.9 | 815.95 | 790.35 | 1.09M |
| November 28, 2025 | 812.5 | 806.45 | 806.45 | 824 | 798.7 | 1.14M |
| November 27, 2025 | 813.85 | 813.3 | 813.3 | 820 | 807 | 713,430 |
| November 26, 2025 | 780.05 | 811.05 | 811.05 | 814.9 | 780.05 | 628,626 |
| November 25, 2025 | 782.85 | 780.25 | 780.25 | 785.85 | 778 | 194,211 |
| November 24, 2025 | 780 | 782.95 | 782.95 | 785 | 775.05 | 434,826 |
| November 21, 2025 | 793.7 | 779.65 | 779.65 | 793.7 | 777.65 | 211,344 |
| November 19, 2025 | 800 | 799.75 | 799.75 | 806 | 790.1 | 630,994 |
| November 18, 2025 | 788.9 | 783.9 | 783.9 | 795 | 781 | 221,654 |
| November 17, 2025 | 784.85 | 789.55 | 789.55 | 796 | 783.7 | 294,458 |
| November 14, 2025 | 784.5 | 784.85 | 784.85 | 788 | 777.2 | 255,518 |
| November 13, 2025 | 790 | 784.5 | 784.5 | 794.95 | 783 | 293,344 |
| November 12, 2025 | 796 | 787.6 | 787.6 | 797.15 | 785.15 | 222,770 |
| November 11, 2025 | 794.05 | 794 | 794 | 804.9 | 782.6 | 243,483 |
| November 10, 2025 | 802.9 | 794.6 | 794.6 | 805.85 | 791.8 | 203,697 |
| November 07, 2025 | 801.15 | 802.3 | 802.3 | 806.45 | 790.2 | 257,813 |
| November 06, 2025 | 811 | 798.85 | 798.85 | 811 | 793.2 | 346,223 |
| November 04, 2025 | 832.8 | 809 | 809 | 834.9 | 805 | 322,108 |
| November 03, 2025 | 837.8 | 830.55 | 830.55 | 841 | 825.15 | 412,353 |
| October 31, 2025 | 814.1 | 836.6 | 836.6 | 838 | 813 | 1.3M |
| October 30, 2025 | 821.25 | 814.85 | 814.85 | 822.9 | 812.1 | 422,854 |
| October 29, 2025 | 817 | 822.05 | 822.05 | 826.8 | 814 | 580,352 |
| October 28, 2025 | 804.8 | 816.85 | 816.85 | 820.7 | 801.35 | 505,528 |
| October 27, 2025 | 811.75 | 804.7 | 804.7 | 813.9 | 801.15 | 220,429 |
| October 24, 2025 | 818 | 809.7 | 809.7 | 818.5 | 800.85 | 202,020 |
| October 23, 2025 | 823 | 814.85 | 814.85 | 823.4 | 810.55 | 355,384 |
| October 21, 2025 | 828 | 820.3 | 820.3 | 828 | 817 | 89,444 |
| October 20, 2025 | 822.8 | 818 | 818 | 824.7 | 816 | 256,716 |
| October 17, 2025 | 830.05 | 819 | 819 | 834.2 | 815.2 | 634,079 |
| October 16, 2025 | 824.75 | 822.6 | 822.6 | 827 | 817.5 | 335,647 |
| October 15, 2025 | 816.95 | 821.75 | 821.75 | 825.85 | 814.45 | 434,247 |
| October 14, 2025 | 824 | 814.45 | 814.45 | 829.75 | 813.15 | 312,764 |
| October 13, 2025 | 798.1 | 821.5 | 821.5 | 825 | 796 | 790,993 |
| October 10, 2025 | 800 | 795.9 | 795.9 | 803.8 | 792.55 | 420,582 |
| October 09, 2025 | 794.45 | 798.85 | 798.85 | 801 | 791.2 | 240,379 |
| October 08, 2025 | 807.75 | 794.75 | 794.75 | 809 | 793.05 | 168,626 |
| October 07, 2025 | 802 | 808.1 | 808.1 | 810.8 | 800.05 | 338,295 |
| October 06, 2025 | 783.55 | 801.95 | 801.95 | 804.5 | 781.1 | 481,131 |
| October 03, 2025 | 766.75 | 783.5 | 783.5 | 784.8 | 765 | 385,106 |