763.30
-16.15(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 785 | 763.3 | 763.35 | 795 | 760.3 | 6,760 |
| December 23, 2025 | 774 | 779.45 | 779.45 | 786.1 | 771.05 | 4,512 |
| December 22, 2025 | 751 | 771.1 | 771.1 | 778 | 751 | 1,817 |
| December 19, 2025 | 749.7 | 754.65 | 754.65 | 759.95 | 739.1 | 2,541 |
| December 18, 2025 | 758 | 747 | 747 | 760.7 | 743.75 | 1,349 |
| December 17, 2025 | 760.1 | 752 | 752 | 770.3 | 749.1 | 3,633 |
| December 16, 2025 | 773 | 764.6 | 764.6 | 779.8 | 758.45 | 1,502 |
| December 15, 2025 | 745 | 771.15 | 771.15 | 775.3 | 744.1 | 1,654 |
| December 12, 2025 | 756.8 | 749.9 | 749.9 | 764.4 | 745.25 | 1,835 |
| December 11, 2025 | 736.9 | 755.6 | 755.6 | 759.9 | 734.25 | 1,596 |
| December 10, 2025 | 736.6 | 740.9 | 740.9 | 748.65 | 735 | 2,625 |
| December 09, 2025 | 731.15 | 735.5 | 735.5 | 744.1 | 726 | 3,063 |
| December 08, 2025 | 741.4 | 730.2 | 730.2 | 762.9 | 722 | 9,499 |
| December 05, 2025 | 766.9 | 754.15 | 754.15 | 766.9 | 751 | 3,072 |
| December 04, 2025 | 758.25 | 761 | 761 | 775 | 745 | 3,499 |
| December 03, 2025 | 765.1 | 758.1 | 758.1 | 765.4 | 750 | 2,537 |
| December 02, 2025 | 773.9 | 764.3 | 764.3 | 773.95 | 761.8 | 1,623 |
| December 01, 2025 | 778.8 | 768.4 | 768.4 | 778.8 | 761.05 | 3,395 |
| November 28, 2025 | 771 | 768.95 | 768.95 | 782 | 768 | 4,593 |
| November 27, 2025 | 756 | 774.1 | 774.1 | 783.9 | 756 | 2,373 |
| November 26, 2025 | 758.95 | 764.35 | 764.35 | 772.95 | 755.05 | 4,794 |
| November 25, 2025 | 754.35 | 755.25 | 755.25 | 766.25 | 750.4 | 3,112 |
| November 24, 2025 | 773.45 | 754.35 | 754.35 | 774.2 | 749 | 6,822 |
| November 21, 2025 | 776.85 | 773.5 | 773.5 | 781.2 | 766.2 | 2,912 |
| November 19, 2025 | 779.75 | 776.75 | 776.75 | 785.95 | 773.05 | 4,675 |
| November 18, 2025 | 780 | 778.7 | 778.7 | 793.55 | 770 | 3,873 |
| November 17, 2025 | 773 | 780.25 | 780.25 | 788.95 | 770.35 | 3,722 |
| November 14, 2025 | 775 | 779.85 | 779.85 | 783 | 768 | 4,237 |
| November 13, 2025 | 789.5 | 775.6 | 775.6 | 797.1 | 770.1 | 7,368 |
| November 12, 2025 | 791 | 782.95 | 782.95 | 799.2 | 780 | 7,587 |
| November 11, 2025 | 820.05 | 790.75 | 790.75 | 820.1 | 752.15 | 63,094 |
| November 10, 2025 | 825 | 830 | 830 | 870.55 | 825 | 11,308 |
| November 07, 2025 | 839 | 827.65 | 827.65 | 839 | 816 | 6,263 |
| November 06, 2025 | 856 | 828.95 | 828.95 | 863 | 822 | 11,004 |
| November 04, 2025 | 870.75 | 856.3 | 856.3 | 872.95 | 851 | 6,165 |
| November 03, 2025 | 879.8 | 869.5 | 869.5 | 884.45 | 864.5 | 6,828 |
| October 31, 2025 | 879 | 877.8 | 877.8 | 890 | 870.1 | 6,200 |
| October 30, 2025 | 884 | 870.1 | 870.1 | 894 | 867.5 | 11,839 |
| October 29, 2025 | 889 | 886.1 | 886.1 | 900.7 | 877.7 | 4,810 |
| October 28, 2025 | 890.55 | 888 | 888 | 898.6 | 884.1 | 5,720 |
| October 27, 2025 | 929 | 881.75 | 881.75 | 932.4 | 876.2 | 30,711 |
| October 24, 2025 | 928 | 927.65 | 927.65 | 930 | 910.35 | 6,674 |
| October 23, 2025 | 925 | 923.2 | 923.2 | 935 | 911.3 | 16,006 |
| October 21, 2025 | 888.15 | 917.95 | 917.95 | 940 | 888.15 | 15,140 |
| October 20, 2025 | 871 | 894 | 894 | 902.25 | 871 | 14,143 |
| October 17, 2025 | 881 | 871.1 | 871.1 | 895.45 | 869 | 15,108 |
| October 16, 2025 | 889 | 879.25 | 879.25 | 916.95 | 866.5 | 25,822 |
| October 15, 2025 | 909.05 | 882.25 | 882.25 | 920.4 | 875 | 26,335 |
| October 14, 2025 | 923.3 | 909.05 | 909.05 | 927.5 | 901.3 | 12,007 |
| October 13, 2025 | 925 | 915.95 | 915.95 | 944.05 | 906.65 | 35,926 |
| October 10, 2025 | 959.8 | 933.25 | 933.25 | 978.6 | 928.3 | 38,619 |
| October 09, 2025 | 928.65 | 948.85 | 948.85 | 975 | 928.65 | 25,511 |
| October 08, 2025 | 949.5 | 928.65 | 928.65 | 965 | 923.85 | 12,795 |
| October 07, 2025 | 969.75 | 947.75 | 947.75 | 998 | 945.3 | 20,119 |
| October 06, 2025 | 938 | 969.65 | 969.65 | 980 | 927 | 26,958 |
| October 03, 2025 | 960.75 | 943.75 | 943.75 | 984.95 | 937 | 18,501 |
| October 01, 2025 | 967 | 960.65 | 960.65 | 1,004.3 | 954.05 | 37,363 |
| September 30, 2025 | 944.55 | 967.9 | 967.9 | 979 | 932.8 | 25,146 |
| September 29, 2025 | 938.65 | 951.45 | 951.45 | 1,010 | 931.3 | 215,565 |
| September 26, 2025 | 894.4 | 927.65 | 927.65 | 940 | 879.05 | 46,231 |