813.85
-24.15(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 838.1 | 813.85 | 813.85 | 838.25 | 805.45 | 8,074 |
| December 04, 2025 | 858.8 | 838 | 838 | 859 | 835 | 3,155 |
| December 03, 2025 | 861.05 | 853.2 | 853.2 | 861.2 | 850 | 11,837 |
| December 02, 2025 | 854.9 | 851.5 | 851.5 | 864.95 | 843.55 | 14,206 |
| December 01, 2025 | 854.45 | 850.1 | 850.1 | 862.4 | 843.7 | 13,339 |
| November 28, 2025 | 888.95 | 850.15 | 850.15 | 888.95 | 816.1 | 17,662 |
| November 27, 2025 | 855 | 851.2 | 851.2 | 877.4 | 847.45 | 8,562 |
| November 26, 2025 | 849.15 | 872.5 | 872.5 | 878.9 | 849.15 | 9,957 |
| November 25, 2025 | 858.4 | 842.65 | 842.65 | 858.45 | 831 | 11,717 |
| November 24, 2025 | 896 | 854.2 | 854.2 | 896.95 | 850 | 16,582 |
| November 21, 2025 | 899.8 | 887.75 | 887.75 | 911.2 | 865.05 | 10,732 |
| November 19, 2025 | 879.7 | 857.2 | 857.2 | 893.55 | 847 | 12,938 |
| November 18, 2025 | 892.25 | 876.65 | 876.65 | 892.25 | 876 | 7,070 |
| November 17, 2025 | 920 | 885.35 | 885.35 | 920 | 880.5 | 17,797 |
| November 14, 2025 | 904 | 898.55 | 898.55 | 914.3 | 872.05 | 17,031 |
| November 13, 2025 | 913 | 904.3 | 904.3 | 938.05 | 901 | 18,668 |
| November 12, 2025 | 912 | 907 | 907 | 924.85 | 878.6 | 23,722 |
| November 11, 2025 | 851.05 | 909.55 | 909.55 | 955 | 803.05 | 244,500 |
| November 10, 2025 | 1,019 | 938.45 | 938.45 | 1,019 | 930 | 17,092 |
| November 07, 2025 | 1,001.9 | 984.35 | 984.35 | 1,020.7 | 980 | 8,820 |
| November 06, 2025 | 1,049.8 | 1,018.5 | 1,018.5 | 1,049.95 | 1,006 | 7,217 |
| November 04, 2025 | 985.65 | 1,034.9 | 1,034.9 | 1,040 | 969.25 | 20,375 |
| November 03, 2025 | 957.2 | 975.9 | 975.9 | 985 | 952.55 | 9,937 |
| October 31, 2025 | 995 | 980.4 | 980.4 | 999.5 | 980 | 6,998 |
| October 30, 2025 | 1,009.05 | 1,001 | 1,001 | 1,016.9 | 995.75 | 8,993 |
| October 29, 2025 | 992.2 | 1,004.75 | 1,004.75 | 1,010.4 | 977.4 | 9,213 |
| October 28, 2025 | 988.6 | 984.75 | 984.75 | 999 | 980.15 | 5,652 |
| October 27, 2025 | 1,027.8 | 976.35 | 976.35 | 1,027.8 | 969.85 | 13,096 |
| October 24, 2025 | 1,013.7 | 1,020.05 | 1,020.05 | 1,028.7 | 996.4 | 6,287 |
| October 23, 2025 | 1,020 | 1,006.15 | 1,006.15 | 1,033.25 | 1,001 | 12,186 |
| October 21, 2025 | 1,020 | 1,040.4 | 1,040.4 | 1,046.9 | 1,019.95 | 1,481 |
| October 20, 2025 | 996 | 1,013.8 | 1,013.8 | 1,029 | 973.25 | 14,984 |
| October 17, 2025 | 1,088.55 | 996.3 | 996.3 | 1,095.35 | 972 | 32,552 |
| October 16, 2025 | 1,112.3 | 1,088.55 | 1,088.55 | 1,124 | 1,062.65 | 15,760 |
| October 15, 2025 | 1,147 | 1,112.3 | 1,112.3 | 1,148 | 1,105 | 15,121 |
| October 14, 2025 | 1,157.95 | 1,153.15 | 1,153.15 | 1,157.95 | 1,130 | 18,445 |
| October 13, 2025 | 1,161.25 | 1,129.35 | 1,129.35 | 1,180 | 1,123.15 | 23,511 |
| October 10, 2025 | 1,135.65 | 1,161.25 | 1,161.25 | 1,182.05 | 1,100 | 30,339 |
| October 09, 2025 | 1,104.9 | 1,135.65 | 1,135.65 | 1,148 | 1,075.25 | 30,237 |
| October 08, 2025 | 1,080 | 1,110.35 | 1,110.35 | 1,125 | 1,042.75 | 52,169 |
| October 07, 2025 | 1,130.15 | 1,098.9 | 1,098.9 | 1,186.25 | 1,091.1 | 55,482 |
| October 06, 2025 | 1,069.95 | 1,130.15 | 1,130.15 | 1,144.8 | 1,059.95 | 24,931 |
| October 03, 2025 | 1,068 | 1,090.4 | 1,090.4 | 1,090.4 | 1,035 | 19,638 |
| October 01, 2025 | 1,010 | 1,038.5 | 1,038.5 | 1,038.5 | 989.3 | 10,201 |
| September 30, 2025 | 1,016.7 | 989.05 | 989.05 | 1,034.55 | 981.5 | 6,773 |
| September 29, 2025 | 1,045.3 | 1,016.5 | 1,016.5 | 1,064.4 | 1,007.05 | 12,656 |
| September 26, 2025 | 1,047.15 | 1,025.45 | 1,025.45 | 1,066.7 | 1,019.3 | 19,741 |
| September 25, 2025 | 1,089 | 1,052.9 | 1,052.9 | 1,096.55 | 1,042 | 8,322 |
| September 24, 2025 | 1,117.6 | 1,089.5 | 1,089.5 | 1,122 | 1,081.05 | 10,438 |
| September 23, 2025 | 1,071.95 | 1,105.15 | 1,105.15 | 1,119 | 1,048.05 | 22,712 |
| September 22, 2025 | 1,098.9 | 1,066.35 | 1,066.35 | 1,132.25 | 1,031 | 31,530 |
| September 19, 2025 | 1,067.2 | 1,082.25 | 1,082.25 | 1,098.9 | 1,023.05 | 26,320 |
| September 18, 2025 | 1,036 | 1,058.2 | 1,058.2 | 1,076.1 | 1,012 | 38,970 |
| September 17, 2025 | 993 | 1,025.25 | 1,025.25 | 1,033 | 992.9 | 16,114 |
| September 16, 2025 | 975 | 988.85 | 988.85 | 1,009.95 | 960.05 | 28,404 |
| September 15, 2025 | 1,033.95 | 982.65 | 982.65 | 1,033.95 | 982.65 | 48,339 |
| September 12, 2025 | 1,110.4 | 1,034.35 | 1,034.35 | 1,110.4 | 1,024.1 | 183,645 |
| September 11, 2025 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 9,129 |
| September 10, 2025 | 986 | 1,007.2 | 1,007.2 | 1,007.2 | 981.65 | 12,364 |
| September 09, 2025 | 954 | 959.25 | 959.25 | 959.25 | 897.2 | 43,891 |