903.50
+1.9(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 901.6 | 902.7 | 902.7 | 910 | 898.55 | 1.22M |
| December 23, 2025 | 915 | 901.6 | 901.6 | 916.95 | 895.1 | 961,078 |
| December 22, 2025 | 898.9 | 914.15 | 914.15 | 915.8 | 892.3 | 2.45M |
| December 19, 2025 | 866.35 | 890.9 | 890.9 | 894 | 866.35 | 4.61M |
| December 18, 2025 | 868 | 866.35 | 866.35 | 868.85 | 855.5 | 1.84M |
| December 17, 2025 | 879.05 | 870.95 | 870.95 | 879.8 | 865.2 | 1.61M |
| December 16, 2025 | 873.9 | 875 | 875 | 882 | 867.6 | 2.13M |
| December 15, 2025 | 875 | 869.8 | 869.8 | 876.85 | 858 | 834,186 |
| December 12, 2025 | 860.45 | 874.05 | 874.05 | 877 | 858.25 | 2.29M |
| December 11, 2025 | 853 | 855.85 | 855.85 | 862.5 | 848.95 | 1.37M |
| December 10, 2025 | 868.9 | 852.95 | 852.95 | 868.9 | 850.2 | 3.04M |
| December 09, 2025 | 860.7 | 863.85 | 863.85 | 867.4 | 845.4 | 2.1M |
| December 08, 2025 | 882.55 | 860.8 | 860.8 | 888.55 | 854.4 | 2.16M |
| December 05, 2025 | 890 | 888.55 | 888.55 | 896.4 | 882 | 1.9M |
| December 04, 2025 | 895 | 888.55 | 888.55 | 900.65 | 884.5 | 2.08M |
| December 03, 2025 | 916.05 | 898.25 | 898.25 | 920.85 | 895.15 | 2.12M |
| December 02, 2025 | 904.2 | 915.75 | 915.75 | 918.4 | 893.55 | 4M |
| December 01, 2025 | 919.1 | 904.85 | 904.85 | 921.8 | 899.65 | 2.76M |
| November 28, 2025 | 929 | 919.1 | 919.1 | 929 | 906.7 | 2.84M |
| November 27, 2025 | 932.9 | 922.1 | 922.1 | 935 | 916.2 | 1.59M |
| November 26, 2025 | 925.7 | 932.9 | 932.9 | 935.4 | 921 | 1.56M |
| November 25, 2025 | 920 | 920.4 | 920.4 | 929 | 915.6 | 2.23M |
| November 24, 2025 | 926.5 | 922.2 | 922.2 | 932.8 | 915.7 | 59.36M |
| November 21, 2025 | 937.7 | 921 | 921 | 938 | 914.4 | 2.15M |
| November 19, 2025 | 932 | 922.9 | 922.9 | 935.5 | 912.5 | 3.03M |
| November 18, 2025 | 946.4 | 928.1 | 928.1 | 946.4 | 922 | 2.33M |
| November 17, 2025 | 943 | 944.1 | 944.1 | 953.2 | 931.2 | 3.47M |
| November 14, 2025 | 950 | 937.7 | 937.7 | 951 | 930.3 | 3.27M |
| November 13, 2025 | 971 | 953 | 953 | 977.9 | 948.4 | 3.24M |
| November 12, 2025 | 1,004.1 | 969.4 | 969.4 | 1,007.5 | 949.6 | 6.85M |
| November 11, 2025 | 999 | 986.9 | 986.9 | 999 | 980 | 3.52M |
| November 10, 2025 | 1,020 | 992.7 | 992.7 | 1,020.3 | 984.5 | 4.63M |
| November 07, 2025 | 1,007 | 1,020 | 1,020 | 1,022.5 | 1,000.8 | 1.72M |
| November 06, 2025 | 1,025 | 1,009.9 | 1,009.9 | 1,029.9 | 995.1 | 2.3M |
| November 04, 2025 | 1,031 | 1,019.1 | 1,019.1 | 1,034.5 | 1,016 | 1.77M |
| November 03, 2025 | 1,024 | 1,030.7 | 1,030.7 | 1,040.5 | 1,018.3 | 1.5M |
| October 31, 2025 | 1,044.45 | 1,023.05 | 1,023.05 | 1,048.9 | 1,020.3 | 2.03M |
| October 30, 2025 | 1,054.55 | 1,044.6 | 1,044.6 | 1,057.45 | 1,039.8 | 1.01M |
| October 29, 2025 | 1,061 | 1,055.45 | 1,055.45 | 1,064.5 | 1,051.85 | 1.21M |
| October 28, 2025 | 1,059.8 | 1,057 | 1,057 | 1,067.7 | 1,050.8 | 1.34M |
| October 27, 2025 | 1,045 | 1,052.55 | 1,052.55 | 1,056.35 | 1,036.05 | 1.54M |
| October 24, 2025 | 1,054.2 | 1,037.3 | 1,037.3 | 1,065.7 | 1,034.9 | 2.43M |
| October 23, 2025 | 1,098.15 | 1,049.45 | 1,049.45 | 1,104 | 1,045.1 | 4.1M |
| October 21, 2025 | 1,095.05 | 1,097.9 | 1,097.9 | 1,101.4 | 1,094 | 87,444 |
| October 20, 2025 | 1,087 | 1,093 | 1,093 | 1,097.3 | 1,080 | 1.01M |
| October 17, 2025 | 1,095 | 1,084.9 | 1,084.9 | 1,104.3 | 1,082 | 2.09M |
| October 16, 2025 | 1,095 | 1,095.25 | 1,095.25 | 1,097.95 | 1,078.05 | 1.86M |
| October 15, 2025 | 1,085.75 | 1,087.6 | 1,087.6 | 1,096.75 | 1,077.05 | 1.75M |
| October 14, 2025 | 1,095.15 | 1,081.4 | 1,081.4 | 1,102.4 | 1,079.8 | 1.55M |
| October 13, 2025 | 1,062 | 1,095.15 | 1,095.15 | 1,103.15 | 1,060.3 | 4.68M |
| October 10, 2025 | 1,062 | 1,060.3 | 1,060.3 | 1,067.85 | 1,047.25 | 2.32M |
| October 09, 2025 | 1,061 | 1,068.85 | 1,068.85 | 1,072.55 | 1,050 | 2.25M |
| October 08, 2025 | 1,041.8 | 1,055.35 | 1,055.35 | 1,059.95 | 1,041.3 | 2.11M |
| October 07, 2025 | 1,053.9 | 1,041.8 | 1,041.8 | 1,055.5 | 1,035.05 | 3.1M |
| October 06, 2025 | 994 | 1,053.9 | 1,053.9 | 1,060.1 | 987.1 | 10.75M |
| October 03, 2025 | 996.1 | 980.4 | 980.4 | 1,004.7 | 970.85 | 3.47M |
| October 01, 2025 | 971 | 989.65 | 989.65 | 996.9 | 967.5 | 2.57M |
| September 30, 2025 | 972 | 969.8 | 969.8 | 973.5 | 958.4 | 2.07M |
| September 29, 2025 | 938 | 970.75 | 970.75 | 974.9 | 933.9 | 4.07M |
| September 26, 2025 | 939 | 932.75 | 932.75 | 944.6 | 929.35 | 1.58M |