730.15
+11.4(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 718.75 | 730.15 | 730.15 | 741 | 709.65 | 37,787 |
| December 01, 2025 | 727.5 | 718.75 | 718.75 | 741.95 | 712.05 | 31,556 |
| November 28, 2025 | 708.1 | 728 | 728 | 743.95 | 707 | 55,325 |
| November 27, 2025 | 711 | 711.1 | 711.1 | 716.95 | 696 | 106,292 |
| November 26, 2025 | 706 | 711.55 | 711.55 | 731.45 | 706 | 42,511 |
| November 25, 2025 | 702 | 706.9 | 706.9 | 718.95 | 702 | 48,985 |
| November 24, 2025 | 730 | 708.2 | 708.2 | 730 | 701 | 41,136 |
| November 21, 2025 | 739.45 | 733.1 | 733.1 | 748.45 | 728 | 35,082 |
| November 19, 2025 | 765.15 | 765.95 | 765.95 | 770.95 | 755.15 | 35,409 |
| November 18, 2025 | 786 | 761 | 761 | 800.5 | 759.15 | 100,570 |
| November 17, 2025 | 791 | 786.2 | 786.2 | 802.9 | 784.55 | 30,845 |
| November 14, 2025 | 805 | 790.35 | 790.35 | 805.05 | 784 | 44,237 |
| November 13, 2025 | 823 | 804.2 | 804.2 | 830.45 | 801.5 | 89,553 |
| November 12, 2025 | 835.2 | 801.5 | 801.5 | 862.85 | 796.1 | 131,487 |
| November 11, 2025 | 875 | 837.75 | 837.75 | 876.25 | 835 | 47,262 |
| November 10, 2025 | 879.95 | 875.8 | 875.8 | 882.6 | 872.6 | 42,811 |
| November 07, 2025 | 864 | 875.6 | 875.6 | 914.95 | 855.2 | 73,633 |
| November 06, 2025 | 870.5 | 865.2 | 865.2 | 881 | 860.15 | 49,893 |
| November 04, 2025 | 870.65 | 881.25 | 881.25 | 886.5 | 866.6 | 87,802 |
| November 03, 2025 | 831.9 | 870.65 | 870.65 | 891 | 831.5 | 115,643 |
| October 31, 2025 | 844 | 831.9 | 831.9 | 853.2 | 825 | 35,365 |
| October 30, 2025 | 872 | 847.6 | 847.6 | 872.35 | 843.95 | 27,230 |
| October 29, 2025 | 862.7 | 867.6 | 867.6 | 874.05 | 840.1 | 44,662 |
| October 28, 2025 | 865 | 855.8 | 855.8 | 872.45 | 852.5 | 23,537 |
| October 27, 2025 | 857.5 | 862.8 | 862.8 | 878 | 856.05 | 33,728 |
| October 24, 2025 | 876 | 858.3 | 858.3 | 881.8 | 851.1 | 64,783 |
| October 23, 2025 | 869 | 880.55 | 880.55 | 899.6 | 869 | 57,314 |
| October 21, 2025 | 860 | 876.55 | 876.55 | 880.3 | 860 | 4,820 |
| October 20, 2025 | 870 | 868.45 | 868.45 | 885.7 | 863.35 | 25,219 |
| October 17, 2025 | 884.15 | 875.75 | 875.75 | 890.1 | 871.25 | 33,923 |
| October 16, 2025 | 860 | 884.15 | 884.15 | 898 | 860 | 48,673 |
| October 15, 2025 | 900.4 | 866.6 | 866.6 | 903.25 | 857.9 | 58,815 |
| October 14, 2025 | 900 | 900.35 | 900.35 | 908.55 | 893.55 | 54,485 |
| October 13, 2025 | 898 | 899.55 | 899.55 | 912.25 | 895 | 42,645 |
| October 10, 2025 | 900 | 898.5 | 898.5 | 910.3 | 891.15 | 37,125 |
| October 09, 2025 | 873.55 | 900 | 900 | 905 | 850 | 57,159 |
| October 08, 2025 | 900.5 | 877.95 | 877.95 | 902.45 | 875.25 | 29,058 |
| October 07, 2025 | 894.9 | 903.25 | 903.25 | 917.7 | 888.6 | 122,052 |
| October 06, 2025 | 871.2 | 886.25 | 886.25 | 894.35 | 869.9 | 58,147 |
| October 03, 2025 | 871 | 871.2 | 871.2 | 886 | 863 | 44,182 |
| October 01, 2025 | 856.55 | 872.55 | 872.55 | 888 | 852.35 | 46,665 |
| September 30, 2025 | 832 | 848.05 | 848.05 | 858.85 | 828 | 58,561 |
| September 29, 2025 | 850 | 832.65 | 832.65 | 861.4 | 829 | 30,715 |
| September 26, 2025 | 875.65 | 849.65 | 849.65 | 882.6 | 844.5 | 51,757 |
| September 25, 2025 | 900 | 875.65 | 875.65 | 908.95 | 870 | 65,871 |
| September 24, 2025 | 916.55 | 900 | 900 | 924.85 | 891 | 37,806 |
| September 23, 2025 | 939 | 916.55 | 916.55 | 942.85 | 915.4 | 38,387 |
| September 22, 2025 | 915.05 | 939.8 | 939.8 | 962.9 | 910.05 | 85,149 |
| September 19, 2025 | 915.5 | 915.05 | 915.05 | 928.7 | 909.8 | 41,374 |
| September 18, 2025 | 930.8 | 920.65 | 920.65 | 937.3 | 917.35 | 35,865 |
| September 17, 2025 | 932.05 | 930.75 | 930.75 | 954 | 927.05 | 52,744 |
| September 16, 2025 | 927 | 929.1 | 929.1 | 933.9 | 916.55 | 50,708 |
| September 15, 2025 | 924.15 | 921.9 | 921.9 | 929.05 | 914.05 | 66,915 |
| September 12, 2025 | 943 | 924.05 | 924.05 | 944.7 | 922.65 | 68,320 |
| September 11, 2025 | 948.65 | 937.3 | 937.3 | 957.4 | 933.1 | 37,330 |
| September 10, 2025 | 946.65 | 948.65 | 948.65 | 992.95 | 937.35 | 210,818 |
| September 09, 2025 | 930 | 937.35 | 937.35 | 943 | 919.2 | 60,025 |
| September 08, 2025 | 965.95 | 933.25 | 933.25 | 966 | 923.1 | 115,086 |
| September 05, 2025 | 955 | 963.15 | 963.15 | 972.4 | 950 | 45,657 |
| September 04, 2025 | 1,005 | 958.75 | 958.75 | 1,008 | 949.5 | 74,481 |