779.35
+44.3(+6.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 736.75 | 735.05 | 735.05 | 756.1 | 723.75 | 29,884 |
| December 03, 2025 | 740 | 736 | 736 | 746.35 | 729.3 | 16,857 |
| December 02, 2025 | 760 | 738.2 | 738.2 | 766.4 | 733 | 50,408 |
| December 01, 2025 | 779.6 | 765.65 | 765.65 | 781.45 | 760.1 | 18,101 |
| November 28, 2025 | 760.3 | 779.6 | 779.6 | 786.8 | 757.4 | 64,723 |
| November 27, 2025 | 757.5 | 762 | 762 | 783 | 747.6 | 47,355 |
| November 26, 2025 | 769 | 756 | 756 | 769 | 750 | 78,464 |
| November 25, 2025 | 792.1 | 760.5 | 760.5 | 807.6 | 757.5 | 72,861 |
| November 24, 2025 | 840 | 792 | 792 | 840 | 783.1 | 59,992 |
| November 21, 2025 | 846.7 | 844.1 | 844.1 | 854.4 | 830 | 19,946 |
| November 19, 2025 | 838 | 861 | 861 | 874 | 831 | 106,003 |
| November 18, 2025 | 868.1 | 835.7 | 835.7 | 868.1 | 826.8 | 284,662 |
| November 17, 2025 | 1,007.2 | 883.3 | 883.3 | 1,019.1 | 873 | 346,165 |
| November 14, 2025 | 1,005.1 | 1,001.4 | 1,001.4 | 1,023.6 | 997.5 | 13,456 |
| November 13, 2025 | 1,016.3 | 1,009.2 | 1,009.2 | 1,023.6 | 1,003.2 | 5,354 |
| November 12, 2025 | 1,003 | 1,016.3 | 1,016.3 | 1,035.3 | 991.4 | 39,285 |
| November 11, 2025 | 980.2 | 995.5 | 995.5 | 1,055 | 973 | 102,541 |
| November 10, 2025 | 1,006.3 | 984.1 | 984.1 | 1,016.5 | 977.5 | 43,471 |
| November 07, 2025 | 1,008.7 | 1,012.7 | 1,012.7 | 1,028.6 | 1,005 | 14,349 |
| November 06, 2025 | 1,026 | 1,016.4 | 1,016.4 | 1,035.7 | 1,007.2 | 27,150 |
| November 04, 2025 | 1,030.1 | 1,032.1 | 1,032.1 | 1,038.9 | 1,025.1 | 10,256 |
| November 03, 2025 | 1,035.2 | 1,031.6 | 1,031.6 | 1,039.4 | 1,026.3 | 12,072 |
| October 31, 2025 | 1,046.3 | 1,035.2 | 1,035.2 | 1,048 | 1,030.2 | 19,865 |
| October 30, 2025 | 1,032.9 | 1,044.2 | 1,044.2 | 1,063.1 | 1,032.9 | 41,939 |
| October 29, 2025 | 1,034.1 | 1,032.9 | 1,032.9 | 1,041.2 | 1,023.9 | 11,108 |
| October 28, 2025 | 1,032.9 | 1,034.1 | 1,034.1 | 1,055.1 | 1,025 | 26,869 |
| October 27, 2025 | 1,036.2 | 1,023.7 | 1,023.7 | 1,036.2 | 1,015.3 | 23,725 |
| October 24, 2025 | 1,046.1 | 1,029.5 | 1,029.5 | 1,056.9 | 1,022.3 | 40,491 |
| October 23, 2025 | 1,056 | 1,048.1 | 1,048.1 | 1,066.4 | 1,039.5 | 43,242 |
| October 21, 2025 | 1,031.8 | 1,046.2 | 1,046.2 | 1,093 | 1,031.8 | 20,571 |
| October 20, 2025 | 1,044.4 | 1,031.8 | 1,031.8 | 1,050.9 | 1,013.5 | 39,617 |
| October 17, 2025 | 1,075.1 | 1,044.4 | 1,044.4 | 1,088.8 | 1,038.1 | 77,132 |
| October 16, 2025 | 1,020 | 1,075.2 | 1,075.2 | 1,098 | 1,010.1 | 178,509 |
| October 15, 2025 | 992.3 | 1,015 | 1,015 | 1,022 | 992.3 | 34,628 |
| October 14, 2025 | 1,014 | 992.3 | 992.3 | 1,022.6 | 989.5 | 38,022 |
| October 13, 2025 | 1,001.2 | 1,014.5 | 1,014.5 | 1,038 | 1,001.2 | 115,344 |
| October 10, 2025 | 1,020 | 998.6 | 998.6 | 1,021 | 984.6 | 53,747 |
| October 09, 2025 | 1,035.5 | 1,012 | 1,012 | 1,044.8 | 1,004.8 | 75,597 |
| October 08, 2025 | 1,042 | 1,035.5 | 1,035.5 | 1,050.3 | 1,031.8 | 28,048 |
| October 07, 2025 | 1,040.5 | 1,042 | 1,042 | 1,053.8 | 1,037.1 | 24,687 |
| October 06, 2025 | 1,100 | 1,040.5 | 1,040.5 | 1,100 | 1,026.8 | 143,188 |
| October 03, 2025 | 1,085.1 | 1,081.6 | 1,081.6 | 1,102.2 | 1,075.7 | 54,604 |
| October 01, 2025 | 1,102 | 1,088.5 | 1,088.5 | 1,124.3 | 1,085 | 78,088 |
| September 30, 2025 | 1,082.5 | 1,106.1 | 1,106.1 | 1,128.3 | 1,076.9 | 91,755 |
| September 29, 2025 | 1,093.7 | 1,085.1 | 1,085.1 | 1,098 | 1,067.8 | 71,053 |
| September 26, 2025 | 1,120.5 | 1,085 | 1,085 | 1,133.1 | 1,075 | 183,487 |
| September 25, 2025 | 1,150 | 1,121.6 | 1,121.6 | 1,158 | 1,111.7 | 98,166 |
| September 24, 2025 | 1,101 | 1,139.8 | 1,139.8 | 1,149.7 | 1,095 | 168,247 |
| September 23, 2025 | 1,135.4 | 1,097.3 | 1,097.3 | 1,142.9 | 1,085.7 | 106,658 |
| September 22, 2025 | 1,130 | 1,130.3 | 1,130.3 | 1,150.6 | 1,115.8 | 139,325 |
| September 19, 2025 | 1,113.4 | 1,121 | 1,121 | 1,128.4 | 1,100 | 54,832 |
| September 18, 2025 | 1,112.2 | 1,108.3 | 1,108.3 | 1,134.5 | 1,100 | 73,554 |
| September 17, 2025 | 1,100 | 1,112.2 | 1,112.2 | 1,123 | 1,077.1 | 107,414 |
| September 16, 2025 | 1,084.4 | 1,077.9 | 1,077.9 | 1,090 | 1,073.8 | 15,913 |
| September 15, 2025 | 1,065 | 1,079.8 | 1,079.8 | 1,104.4 | 1,060.7 | 66,153 |
| September 12, 2025 | 1,111 | 1,070.8 | 1,070.8 | 1,122 | 1,062 | 138,231 |
| September 11, 2025 | 1,127 | 1,113.8 | 1,113.8 | 1,164.9 | 1,096.4 | 212,776 |
| September 10, 2025 | 1,081.2 | 1,113.6 | 1,113.6 | 1,127.9 | 1,081.2 | 139,668 |
| September 09, 2025 | 1,072.2 | 1,081.2 | 1,081.2 | 1,088.4 | 1,060.6 | 23,742 |
| September 08, 2025 | 1,104 | 1,080.7 | 1,080.7 | 1,104 | 1,061.5 | 43,208 |