666.75
+14.05(+2.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 653.95 | 652.7 | 652.7 | 653.95 | 649.5 | 5,886 |
| November 27, 2025 | 646.25 | 651.2 | 651.2 | 654 | 646.2 | 11,920 |
| November 26, 2025 | 650.5 | 646.1 | 646.1 | 658 | 642.55 | 72,600 |
| November 25, 2025 | 662.7 | 653.3 | 653.3 | 665.85 | 650 | 15,252 |
| November 24, 2025 | 679.25 | 657.45 | 657.45 | 679.25 | 655.75 | 43,077 |
| November 21, 2025 | 689 | 672.65 | 672.65 | 693.95 | 668.55 | 57,783 |
| November 19, 2025 | 705 | 694.75 | 694.75 | 709 | 690.4 | 229,423 |
| November 18, 2025 | 700 | 696.6 | 696.6 | 750.1 | 690 | 723,037 |
| November 17, 2025 | 633.75 | 635.15 | 635.15 | 644.95 | 620.3 | 11,408 |
| November 14, 2025 | 657.8 | 633.05 | 633.05 | 657.8 | 629.95 | 13,551 |
| November 13, 2025 | 676.9 | 643.5 | 643.5 | 676.9 | 541.55 | 32,521 |
| November 12, 2025 | 695 | 676.9 | 676.9 | 711.95 | 674 | 23,877 |
| November 11, 2025 | 706.35 | 697.4 | 697.4 | 715.85 | 693 | 10,567 |
| November 10, 2025 | 710.2 | 706.35 | 706.35 | 731.15 | 700 | 24,265 |
| November 07, 2025 | 728 | 738.45 | 738.45 | 753 | 717.95 | 5,599 |
| November 06, 2025 | 746.05 | 728 | 728 | 750 | 725 | 13,642 |
| November 04, 2025 | 755 | 745.55 | 745.55 | 755 | 743.5 | 6,420 |
| November 03, 2025 | 756 | 749.85 | 749.85 | 767 | 745 | 5,781 |
| October 31, 2025 | 758.1 | 756 | 756 | 772 | 745.55 | 7,461 |
| October 30, 2025 | 747.95 | 754.1 | 754.1 | 758 | 745 | 5,689 |
| October 29, 2025 | 752 | 747.95 | 747.95 | 758.95 | 745 | 6,808 |
| October 28, 2025 | 759 | 750.5 | 750.5 | 764.9 | 750 | 3,483 |
| October 27, 2025 | 765 | 754.45 | 754.45 | 768.85 | 747.85 | 3,452 |
| October 24, 2025 | 764.95 | 757.85 | 757.85 | 764.95 | 756 | 3,840 |
| October 23, 2025 | 780 | 759.75 | 759.75 | 782.5 | 758.7 | 8,313 |
| October 21, 2025 | 771.35 | 774.9 | 774.9 | 779.8 | 771.05 | 2,214 |
| October 20, 2025 | 767.8 | 771.3 | 771.3 | 775 | 761 | 4,665 |
| October 17, 2025 | 765.4 | 767.8 | 767.8 | 775.9 | 757.2 | 6,959 |
| October 16, 2025 | 768.1 | 765.5 | 765.5 | 775 | 763.3 | 2,940 |
| October 15, 2025 | 757.25 | 760.5 | 760.5 | 774.95 | 757.25 | 5,184 |
| October 14, 2025 | 761.4 | 768.8 | 768.8 | 778.05 | 758.65 | 5,123 |
| October 13, 2025 | 778.3 | 770.95 | 770.95 | 778.3 | 765 | 6,908 |
| October 10, 2025 | 769 | 778.35 | 778.35 | 827.9 | 755.25 | 25,620 |
| October 09, 2025 | 760.1 | 760.2 | 760.2 | 772 | 755.9 | 2,547 |
| October 08, 2025 | 758.9 | 764.45 | 764.45 | 779 | 750 | 15,052 |
| October 07, 2025 | 771 | 758.9 | 758.9 | 777 | 755.1 | 37,286 |
| October 06, 2025 | 768 | 770.55 | 770.55 | 780.9 | 768 | 4,163 |
| October 03, 2025 | 779.75 | 775.6 | 775.6 | 783 | 771.8 | 5,411 |
| October 01, 2025 | 783 | 779.75 | 779.75 | 784.5 | 768.1 | 2,698 |
| September 30, 2025 | 774.75 | 776.65 | 776.65 | 787.95 | 768.15 | 2,359 |
| September 29, 2025 | 777.05 | 774.7 | 774.7 | 799.6 | 750.05 | 11,386 |
| September 26, 2025 | 790 | 776.9 | 776.9 | 799 | 770.05 | 6,839 |
| September 25, 2025 | 790.15 | 786.4 | 786.4 | 791.9 | 785 | 3,965 |
| September 24, 2025 | 792.9 | 790.15 | 790.15 | 799.95 | 781 | 4,546 |
| September 23, 2025 | 815 | 792.9 | 792.9 | 817.95 | 784.6 | 8,775 |
| September 22, 2025 | 810 | 801.25 | 801.25 | 813.3 | 800 | 32,941 |
| September 19, 2025 | 801 | 810.85 | 810.85 | 823.2 | 801 | 4,064 |
| September 18, 2025 | 790 | 806.65 | 806.65 | 825.95 | 790 | 10,287 |
| September 17, 2025 | 793.85 | 792.2 | 792.2 | 798.95 | 789 | 10,267 |
| September 16, 2025 | 797 | 793.7 | 793.7 | 800.4 | 780.8 | 12,423 |
| September 15, 2025 | 800 | 785.55 | 785.55 | 800 | 780.1 | 14,843 |
| September 12, 2025 | 800 | 787.55 | 787.55 | 800 | 785.1 | 4,719 |
| September 11, 2025 | 789 | 788.2 | 788.2 | 800 | 784.05 | 6,555 |
| September 10, 2025 | 799.05 | 792.7 | 792.7 | 799.05 | 787.7 | 3,913 |
| September 09, 2025 | 794.5 | 791.9 | 791.9 | 805.1 | 786 | 2,120 |
| September 08, 2025 | 810 | 793.25 | 793.25 | 813.95 | 789 | 9,621 |
| September 05, 2025 | 790.05 | 802.2 | 802.2 | 805 | 782 | 4,672 |
| September 04, 2025 | 800 | 792.25 | 792.25 | 809 | 788 | 5,316 |
| September 03, 2025 | 794.4 | 797 | 797 | 800.35 | 786 | 3,845 |
| September 02, 2025 | 797.85 | 784.05 | 784.05 | 801.9 | 770.05 | 10,734 |