835.30
-6.4(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 840 | 835.3 | 835.3 | 849.45 | 829.9 | 50,205 |
| December 03, 2025 | 827 | 841.7 | 841.7 | 849.1 | 825 | 93,804 |
| December 02, 2025 | 843 | 830.15 | 830.15 | 843.85 | 826.5 | 58,796 |
| December 01, 2025 | 849 | 843.85 | 843.85 | 864.05 | 838.5 | 113,774 |
| November 28, 2025 | 841.5 | 842.35 | 842.35 | 854 | 834.95 | 59,547 |
| November 27, 2025 | 854 | 840.65 | 840.65 | 858.95 | 836.4 | 81,072 |
| November 26, 2025 | 845.15 | 854 | 854 | 860 | 845.15 | 53,831 |
| November 25, 2025 | 855 | 845.15 | 845.15 | 865 | 841.15 | 104,201 |
| November 24, 2025 | 870 | 850.85 | 850.85 | 873.75 | 846.95 | 88,914 |
| November 21, 2025 | 890.6 | 863.7 | 863.7 | 891.95 | 855.3 | 81,715 |
| November 19, 2025 | 899.9 | 900.05 | 900.05 | 904.95 | 885.05 | 58,659 |
| November 18, 2025 | 895 | 895.35 | 895.35 | 900.05 | 880 | 91,968 |
| November 17, 2025 | 883.95 | 901.35 | 901.35 | 933.25 | 883.95 | 391,271 |
| November 14, 2025 | 896 | 879.15 | 879.15 | 896.75 | 874.05 | 102,223 |
| November 13, 2025 | 878.95 | 897.1 | 897.1 | 904.95 | 874.4 | 204,548 |
| November 12, 2025 | 868.9 | 879.45 | 879.45 | 888 | 865.4 | 149,763 |
| November 11, 2025 | 879.9 | 865.6 | 865.6 | 888.55 | 862.6 | 62,496 |
| November 10, 2025 | 886.9 | 877.85 | 877.85 | 886.9 | 864.75 | 102,605 |
| November 07, 2025 | 897.55 | 887.05 | 887.05 | 900 | 868.25 | 207,679 |
| November 06, 2025 | 921.5 | 902 | 902 | 945.95 | 895.05 | 225,637 |
| November 04, 2025 | 924.95 | 920.6 | 920.6 | 930 | 914.2 | 178,353 |
| November 03, 2025 | 929.15 | 921.1 | 921.1 | 947.05 | 902.1 | 303,218 |
| October 31, 2025 | 1,010 | 934.25 | 934.25 | 1,010 | 924.15 | 839,965 |
| October 30, 2025 | 974.95 | 977.15 | 977.15 | 995 | 962.7 | 472,208 |
| October 29, 2025 | 924 | 969.7 | 969.7 | 975 | 923.75 | 558,331 |
| October 28, 2025 | 919.9 | 924.4 | 924.4 | 929.7 | 909.85 | 168,786 |
| October 27, 2025 | 909.7 | 917.7 | 917.7 | 921 | 900.05 | 214,224 |
| October 24, 2025 | 905 | 903.6 | 903.6 | 912.75 | 886.3 | 243,394 |
| October 23, 2025 | 865.8 | 892.55 | 892.55 | 916.95 | 856.9 | 714,815 |
| October 21, 2025 | 869 | 864.4 | 864.4 | 871.15 | 859.3 | 34,898 |
| October 20, 2025 | 846 | 855.35 | 855.35 | 857.9 | 838.05 | 113,818 |
| October 17, 2025 | 880 | 844.55 | 844.55 | 880 | 840 | 136,647 |
| October 16, 2025 | 883.3 | 883.1 | 883.1 | 891.6 | 872.05 | 92,937 |
| October 15, 2025 | 860 | 881.6 | 881.6 | 885 | 854.15 | 117,270 |
| October 14, 2025 | 861 | 863.5 | 863.5 | 884.85 | 837.55 | 267,250 |
| October 13, 2025 | 879.2 | 857.1 | 857.1 | 885 | 853 | 84,700 |
| October 10, 2025 | 876 | 883.4 | 883.4 | 892.5 | 871 | 144,877 |
| October 09, 2025 | 868 | 874.85 | 874.85 | 890 | 862.2 | 128,372 |
| October 08, 2025 | 868.6 | 866.2 | 866.2 | 879.45 | 860.1 | 65,028 |
| October 07, 2025 | 872.95 | 870.35 | 870.35 | 880.6 | 866.6 | 72,255 |
| October 06, 2025 | 890 | 872.8 | 872.8 | 893.3 | 869 | 129,244 |
| October 03, 2025 | 854.45 | 887.6 | 887.6 | 892.35 | 850.95 | 247,913 |
| October 01, 2025 | 843 | 854.45 | 854.45 | 857.5 | 835.05 | 102,305 |
| September 30, 2025 | 856.5 | 837.9 | 837.9 | 862.6 | 832.1 | 112,763 |
| September 29, 2025 | 855.9 | 856.2 | 856.2 | 884 | 843.2 | 203,191 |
| September 26, 2025 | 873.9 | 853.3 | 853.3 | 881.1 | 850 | 182,770 |
| September 25, 2025 | 900.4 | 877.3 | 877.3 | 919.8 | 865.1 | 241,163 |
| September 24, 2025 | 861 | 896.7 | 896.7 | 908 | 853.2 | 369,897 |
| September 23, 2025 | 874.7 | 858.9 | 858.9 | 882.9 | 856 | 105,240 |
| September 22, 2025 | 899.9 | 874.8 | 874.8 | 899.9 | 867 | 132,061 |
| September 19, 2025 | 892 | 904.7 | 904.7 | 909.8 | 875.3 | 172,390 |
| September 18, 2025 | 921.2 | 888.1 | 888.1 | 922.6 | 885.5 | 164,114 |
| September 17, 2025 | 914 | 909.7 | 909.7 | 918.8 | 905.8 | 77,990 |
| September 16, 2025 | 920 | 912.5 | 912.5 | 935.1 | 908.2 | 135,492 |
| September 15, 2025 | 923 | 918.8 | 918.8 | 927.2 | 912.6 | 111,041 |
| September 12, 2025 | 909.2 | 918.8 | 918.8 | 930.9 | 901 | 209,057 |
| September 11, 2025 | 930 | 907.1 | 907.1 | 931.3 | 903 | 190,276 |
| September 10, 2025 | 930.5 | 926 | 926 | 941.9 | 914.3 | 418,373 |
| September 09, 2025 | 940 | 921.8 | 921.8 | 957.1 | 915.1 | 269,585 |
| September 08, 2025 | 976.9 | 933.8 | 933.8 | 988.3 | 921 | 326,670 |