866.15
+6.9(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 850 | 866.15 | 866.15 | 870.8 | 849.95 | 114,029 |
| December 03, 2025 | 865.8 | 859.25 | 859.25 | 872.55 | 850.4 | 210,553 |
| December 02, 2025 | 897.6 | 863 | 863 | 900.05 | 860 | 298,811 |
| December 01, 2025 | 932.15 | 897.45 | 897.45 | 932.15 | 894 | 245,721 |
| November 28, 2025 | 923 | 927.5 | 927.5 | 938.9 | 910 | 290,406 |
| November 27, 2025 | 929.35 | 918.4 | 918.4 | 929.95 | 912 | 123,283 |
| November 26, 2025 | 931.95 | 928.5 | 928.5 | 936.85 | 920.85 | 164,737 |
| November 25, 2025 | 918.8 | 924.05 | 924.05 | 932.85 | 902 | 201,454 |
| November 24, 2025 | 938.05 | 916.8 | 916.8 | 939.9 | 902.4 | 419,456 |
| November 21, 2025 | 949 | 937.8 | 937.8 | 949.4 | 930.4 | 278,033 |
| November 19, 2025 | 936.2 | 938.05 | 938.05 | 944.8 | 928 | 376,447 |
| November 18, 2025 | 933 | 931.55 | 931.55 | 939 | 922.6 | 307,211 |
| November 17, 2025 | 922.9 | 929.3 | 929.3 | 934.55 | 916 | 480,169 |
| November 14, 2025 | 908.9 | 917.6 | 917.6 | 923.4 | 901 | 472,008 |
| November 13, 2025 | 920 | 904.4 | 904.4 | 936 | 900 | 1.03M |
| November 12, 2025 | 870 | 912.05 | 912.05 | 921.65 | 858.4 | 1.46M |
| November 11, 2025 | 854.9 | 871.4 | 871.4 | 883 | 846.15 | 1.06M |
| November 10, 2025 | 839.8 | 833.6 | 833.6 | 843.05 | 825.05 | 134,117 |
| November 07, 2025 | 837 | 839.8 | 839.8 | 853.8 | 827.95 | 192,297 |
| November 06, 2025 | 861.7 | 837 | 837 | 863.5 | 832.35 | 237,790 |
| November 04, 2025 | 876.4 | 861.55 | 861.55 | 876.4 | 856.55 | 179,435 |
| November 03, 2025 | 840 | 878.75 | 878.75 | 884 | 838.35 | 435,149 |
| October 31, 2025 | 870.5 | 838.35 | 838.35 | 877 | 833.5 | 690,832 |
| October 30, 2025 | 861.8 | 878.05 | 878.05 | 885.1 | 861.5 | 385,437 |
| October 29, 2025 | 869.35 | 865.9 | 865.9 | 899 | 859 | 956,550 |
| October 28, 2025 | 853.1 | 867.6 | 867.6 | 871 | 846.8 | 399,529 |
| October 27, 2025 | 860 | 853.1 | 853.1 | 862.15 | 845.6 | 301,171 |
| October 24, 2025 | 821 | 851.15 | 851.15 | 865.5 | 817.4 | 1.49M |
| October 23, 2025 | 870 | 820.05 | 820.05 | 898.95 | 811.55 | 3.88M |
| October 21, 2025 | 803 | 796.05 | 796.05 | 806.7 | 790.2 | 52,132 |
| October 20, 2025 | 801 | 800.45 | 800.45 | 813 | 787.25 | 330,658 |
| October 17, 2025 | 816.65 | 814.95 | 814.95 | 826.9 | 790.7 | 536,188 |
| October 16, 2025 | 772.8 | 816.65 | 816.65 | 822 | 765.2 | 1.6M |
| October 15, 2025 | 744 | 759 | 759 | 762.75 | 744 | 164,347 |
| October 14, 2025 | 770 | 743.8 | 743.8 | 770 | 741.75 | 261,001 |
| October 13, 2025 | 785.15 | 773.6 | 773.6 | 785.15 | 767.5 | 271,028 |
| October 10, 2025 | 740 | 790.35 | 790.35 | 803 | 735 | 2.23M |
| October 09, 2025 | 730.65 | 734.4 | 734.4 | 740.35 | 726.2 | 505,167 |
| October 08, 2025 | 731.25 | 730.65 | 730.65 | 735.3 | 722.95 | 74,428 |
| October 07, 2025 | 722.7 | 730.8 | 730.8 | 735 | 718.55 | 227,375 |
| October 06, 2025 | 748.9 | 717.2 | 717.2 | 749.2 | 715.15 | 191,563 |
| October 03, 2025 | 718.8 | 745.2 | 745.2 | 748.95 | 716.1 | 161,600 |
| October 01, 2025 | 719.95 | 712.45 | 712.45 | 726.1 | 708.05 | 182,961 |
| September 30, 2025 | 723.1 | 719.95 | 719.95 | 726.9 | 717 | 224,896 |
| September 29, 2025 | 739.35 | 723.85 | 723.85 | 743.2 | 721.05 | 169,861 |
| September 26, 2025 | 764.95 | 737.8 | 737.8 | 765.6 | 732.5 | 264,559 |
| September 25, 2025 | 781 | 770.75 | 770.75 | 786.45 | 765.45 | 182,277 |
| September 24, 2025 | 820.1 | 792 | 792 | 823 | 775 | 518,902 |
| September 23, 2025 | 800.9 | 820.8 | 820.8 | 833.95 | 786.65 | 404,328 |
| September 22, 2025 | 830 | 800.1 | 800.1 | 830 | 796 | 337,851 |
| September 19, 2025 | 825 | 835.55 | 835.55 | 838.85 | 817 | 251,372 |
| September 18, 2025 | 823 | 823.9 | 823.9 | 830 | 806 | 275,042 |
| September 17, 2025 | 798 | 816.7 | 816.7 | 834.9 | 795 | 2.01M |
| September 16, 2025 | 764.85 | 782.8 | 782.8 | 786.3 | 760.45 | 349,218 |
| September 15, 2025 | 768.7 | 759.3 | 759.3 | 775.25 | 756.15 | 347,809 |
| September 12, 2025 | 779.9 | 764.95 | 764.95 | 783.45 | 761 | 210,051 |
| September 11, 2025 | 782.3 | 779.85 | 779.85 | 799.8 | 776.35 | 1.09M |
| September 10, 2025 | 786.35 | 776.85 | 776.85 | 819.75 | 772.5 | 1.99M |
| September 09, 2025 | 765.85 | 753.1 | 753.1 | 769.8 | 745.05 | 141,904 |
| September 08, 2025 | 749 | 765.85 | 765.85 | 772.95 | 742.05 | 402,835 |