699.35
-0.4(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 687 | 699.35 | 699.35 | 719.85 | 687 | 2,424 |
| December 23, 2025 | 693.75 | 699.75 | 699.75 | 712.95 | 693.25 | 1,535 |
| December 22, 2025 | 700.95 | 700.9 | 700.9 | 712.9 | 698 | 2,272 |
| December 19, 2025 | 682 | 701.3 | 701.3 | 718 | 682 | 1,656 |
| December 18, 2025 | 694 | 704.8 | 704.8 | 722 | 694 | 2,095 |
| December 17, 2025 | 726.95 | 712.9 | 712.9 | 732.1 | 702 | 1,362 |
| December 16, 2025 | 740.95 | 725 | 725 | 740.95 | 722.3 | 1,761 |
| December 15, 2025 | 709.9 | 731.8 | 731.8 | 739 | 709.9 | 4,336 |
| December 12, 2025 | 706.1 | 709.3 | 709.3 | 710.95 | 702 | 1,026 |
| December 11, 2025 | 686.25 | 703.35 | 703.35 | 709.95 | 680.65 | 2,254 |
| December 10, 2025 | 690 | 686.25 | 686.25 | 700.3 | 681 | 1,837 |
| December 09, 2025 | 685.65 | 690.8 | 690.8 | 700.45 | 680.1 | 1,967 |
| December 08, 2025 | 703.1 | 681.05 | 681.05 | 706.9 | 678.95 | 3,200 |
| December 05, 2025 | 704.75 | 700.4 | 700.4 | 714.7 | 691.25 | 1,955 |
| December 04, 2025 | 692.15 | 701.05 | 701.05 | 705 | 686.1 | 1,130 |
| December 03, 2025 | 688.1 | 687.5 | 687.5 | 703.85 | 685 | 1,515 |
| December 02, 2025 | 687.7 | 697.85 | 697.85 | 708.95 | 687.7 | 1,641 |
| December 01, 2025 | 738 | 692 | 692 | 738 | 687.5 | 4,129 |
| November 28, 2025 | 716.6 | 706.65 | 706.65 | 718.2 | 705 | 3,396 |
| November 27, 2025 | 687.85 | 714.3 | 714.3 | 724.9 | 687.85 | 4,153 |
| November 26, 2025 | 683.15 | 692.9 | 692.9 | 713.7 | 683.15 | 5,090 |
| November 25, 2025 | 682 | 676.4 | 676.4 | 693.7 | 675 | 2,960 |
| November 24, 2025 | 702.7 | 676.9 | 676.9 | 702.7 | 675.2 | 6,135 |
| November 21, 2025 | 715.55 | 694 | 694 | 715.8 | 694 | 2,852 |
| November 19, 2025 | 742.1 | 718.7 | 718.7 | 742.85 | 710 | 4,593 |
| November 18, 2025 | 743.4 | 738.4 | 738.4 | 744 | 736.2 | 3,250 |
| November 17, 2025 | 745.4 | 738.75 | 738.75 | 755.1 | 725.1 | 7,530 |
| November 14, 2025 | 751.45 | 753.25 | 753.25 | 760.7 | 742.85 | 3,240 |
| November 13, 2025 | 760.4 | 750.9 | 750.9 | 766.2 | 747 | 5,407 |
| November 12, 2025 | 753 | 757.4 | 757.4 | 779.45 | 752.8 | 4,307 |
| November 11, 2025 | 765 | 766.45 | 766.45 | 776.25 | 752.1 | 3,305 |
| November 10, 2025 | 780 | 755.35 | 755.35 | 780 | 751.1 | 3,766 |
| November 07, 2025 | 775.8 | 774.35 | 774.35 | 790.05 | 762.05 | 3,883 |
| November 06, 2025 | 808.8 | 775.8 | 775.8 | 808.8 | 770 | 4,676 |
| November 04, 2025 | 812.25 | 808.8 | 808.8 | 818.95 | 805 | 1,489 |
| November 03, 2025 | 808.85 | 812.65 | 812.65 | 820 | 798.5 | 1,478 |
| October 31, 2025 | 812.85 | 808.85 | 808.85 | 815.25 | 805 | 1,968 |
| October 30, 2025 | 823.1 | 806.8 | 806.8 | 835.55 | 804.4 | 5,709 |
| October 29, 2025 | 838 | 811.3 | 811.3 | 842.1 | 806.8 | 2,799 |
| October 28, 2025 | 792 | 824.55 | 824.55 | 845 | 792 | 9,154 |
| October 27, 2025 | 809.3 | 790.4 | 790.4 | 809.65 | 783.5 | 4,086 |
| October 24, 2025 | 805.35 | 811.25 | 811.25 | 824.95 | 805 | 1,141 |
| October 23, 2025 | 823.8 | 805.35 | 805.35 | 823.8 | 801.7 | 2,752 |
| October 21, 2025 | 806 | 812 | 812 | 833.8 | 798.5 | 9,183 |
| October 20, 2025 | 775.6 | 785.9 | 785.9 | 797.9 | 775 | 1,984 |
| October 17, 2025 | 767.3 | 775.6 | 775.6 | 797 | 762.4 | 2,012 |
| October 16, 2025 | 785.75 | 778.95 | 778.95 | 798.9 | 771 | 3,311 |
| October 15, 2025 | 756.15 | 774.95 | 774.95 | 789.95 | 742 | 6,960 |
| October 14, 2025 | 785 | 758.55 | 758.55 | 787.8 | 750.05 | 6,279 |
| October 13, 2025 | 813.3 | 780.65 | 780.65 | 813.3 | 779 | 7,217 |
| October 10, 2025 | 819.3 | 805.35 | 805.35 | 825.95 | 803.35 | 4,682 |
| October 09, 2025 | 831.6 | 811.2 | 811.2 | 832.15 | 809.5 | 4,777 |
| October 08, 2025 | 820 | 822.2 | 822.2 | 850 | 820 | 3,169 |
| October 07, 2025 | 837 | 827.45 | 827.45 | 840 | 825 | 4,108 |
| October 06, 2025 | 853.15 | 833.1 | 833.1 | 853.15 | 830 | 2,433 |
| October 03, 2025 | 846.85 | 849.1 | 849.1 | 852.8 | 836.1 | 2,860 |
| October 01, 2025 | 833.25 | 846.85 | 846.85 | 864.45 | 833.25 | 3,459 |
| September 30, 2025 | 831.95 | 828.8 | 828.8 | 839 | 826 | 1,427 |
| September 29, 2025 | 841.05 | 830.7 | 830.7 | 841.05 | 824.2 | 1,616 |
| September 26, 2025 | 850.3 | 838.25 | 838.25 | 860.55 | 836 | 2,550 |