724.45
-17.85(-2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 743.05 | 725.1 | 725.1 | 743.05 | 719 | 14,237 |
| December 04, 2025 | 755 | 742.3 | 742.3 | 755.5 | 738.9 | 8,961 |
| December 03, 2025 | 754.85 | 753.1 | 753.1 | 758.55 | 744.05 | 10,478 |
| December 02, 2025 | 766.15 | 754.2 | 754.2 | 766.15 | 750 | 15,697 |
| December 01, 2025 | 770 | 768.45 | 768.45 | 784.4 | 758.3 | 19,110 |
| November 28, 2025 | 765.5 | 757.3 | 757.3 | 780 | 753 | 26,213 |
| November 27, 2025 | 762 | 764.75 | 764.75 | 767 | 755.7 | 17,141 |
| November 26, 2025 | 739.9 | 760.7 | 760.7 | 773.7 | 732.9 | 54,831 |
| November 25, 2025 | 726.45 | 729.9 | 729.9 | 734 | 722.55 | 19,182 |
| November 24, 2025 | 746.9 | 725.7 | 725.7 | 746.9 | 722 | 21,590 |
| November 21, 2025 | 750 | 739.5 | 739.5 | 753.9 | 734.2 | 16,881 |
| November 19, 2025 | 779 | 769.25 | 769.25 | 784.3 | 751 | 34,837 |
| November 18, 2025 | 739.7 | 773.8 | 773.8 | 785 | 739.7 | 136,043 |
| November 17, 2025 | 744 | 729.9 | 729.9 | 744 | 712.95 | 37,709 |
| November 14, 2025 | 786 | 742.4 | 742.4 | 787 | 735.45 | 167,255 |
| November 13, 2025 | 675.05 | 730.65 | 730.65 | 767 | 674.45 | 115,283 |
| November 12, 2025 | 665.5 | 673.05 | 673.05 | 687 | 650.1 | 28,754 |
| November 11, 2025 | 688 | 665.35 | 665.35 | 689.15 | 657.1 | 46,927 |
| November 10, 2025 | 700.1 | 688.45 | 688.45 | 700.1 | 680.4 | 26,231 |
| November 07, 2025 | 704 | 700.1 | 700.1 | 712 | 695 | 20,836 |
| November 06, 2025 | 729 | 702.95 | 702.95 | 730.95 | 698 | 25,115 |
| November 04, 2025 | 731.5 | 722.5 | 722.5 | 740.9 | 722.25 | 11,260 |
| November 03, 2025 | 734.95 | 731.6 | 731.6 | 741.95 | 726 | 21,594 |
| October 31, 2025 | 748 | 740.35 | 740.35 | 748 | 734.85 | 18,099 |
| October 30, 2025 | 743.5 | 744.3 | 744.3 | 747.7 | 735.05 | 17,359 |
| October 29, 2025 | 737.5 | 742.1 | 742.1 | 749.25 | 730 | 19,575 |
| October 28, 2025 | 755.7 | 733.8 | 733.8 | 755.7 | 730.2 | 26,713 |
| October 27, 2025 | 759.45 | 751.7 | 751.7 | 759.7 | 742.4 | 22,200 |
| October 24, 2025 | 757 | 751.95 | 751.95 | 757 | 747.95 | 9,951 |
| October 23, 2025 | 753.8 | 749.4 | 749.4 | 754.7 | 746.3 | 14,347 |
| October 21, 2025 | 761.85 | 752.35 | 752.35 | 771.65 | 746.9 | 6,331 |
| October 20, 2025 | 745.95 | 747.9 | 747.9 | 751.25 | 745 | 12,724 |
| October 17, 2025 | 743.95 | 745.95 | 745.95 | 748 | 741.75 | 11,531 |
| October 16, 2025 | 732.25 | 741.25 | 741.25 | 744.4 | 732.25 | 15,028 |
| October 15, 2025 | 761.7 | 732.25 | 732.25 | 761.7 | 730 | 26,497 |
| October 14, 2025 | 775 | 757.75 | 757.75 | 782.8 | 753.05 | 90,631 |
| October 13, 2025 | 800 | 776.3 | 776.3 | 800 | 771 | 47,438 |
| October 10, 2025 | 776 | 803.85 | 803.85 | 810 | 776 | 47,551 |
| October 09, 2025 | 783.7 | 776.15 | 776.15 | 808.95 | 774.05 | 18,273 |
| October 08, 2025 | 793.2 | 783.7 | 783.7 | 796.85 | 780 | 7,316 |
| October 07, 2025 | 815 | 789 | 789 | 818.25 | 787 | 16,327 |
| October 06, 2025 | 821.05 | 814.2 | 814.2 | 824.6 | 805.15 | 17,830 |
| October 03, 2025 | 800.5 | 821.05 | 821.05 | 829.7 | 792.6 | 36,952 |
| October 01, 2025 | 789 | 790 | 790 | 798 | 783.55 | 11,197 |
| September 30, 2025 | 795 | 781.05 | 781.05 | 798.85 | 776.05 | 19,254 |
| September 29, 2025 | 793.1 | 797.1 | 797.1 | 805 | 770.55 | 22,969 |
| September 26, 2025 | 806 | 788.9 | 788.9 | 813.9 | 776.95 | 32,047 |
| September 25, 2025 | 813.75 | 806.8 | 806.8 | 822.2 | 805.55 | 40,866 |
| September 24, 2025 | 827.5 | 820.75 | 820.75 | 833 | 809.2 | 76,306 |
| September 23, 2025 | 808 | 828.6 | 828.6 | 843.3 | 805.1 | 126,421 |
| September 22, 2025 | 844 | 805.05 | 805.05 | 899 | 760.4 | 976,481 |
| September 19, 2025 | 771 | 763.4 | 763.4 | 773.4 | 757 | 10,741 |
| September 18, 2025 | 775.2 | 766.9 | 766.9 | 777.05 | 762 | 11,765 |
| September 17, 2025 | 767 | 771.1 | 771.1 | 777 | 760.5 | 10,713 |
| September 16, 2025 | 770 | 763 | 763 | 775.2 | 757 | 9,663 |
| September 15, 2025 | 780 | 768.8 | 768.8 | 782 | 763.1 | 14,308 |
| September 12, 2025 | 783.85 | 781.4 | 781.4 | 785 | 776 | 10,519 |
| September 11, 2025 | 771 | 782.3 | 782.3 | 784 | 769.95 | 12,034 |
| September 10, 2025 | 788.2 | 770.15 | 770.15 | 790 | 767.05 | 20,606 |
| September 09, 2025 | 784 | 784.1 | 784.1 | 788.3 | 775.35 | 24,614 |