716.55
-2.05002(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 712.75 | 716.55 | 716.55 | 720.5 | 710.15 | 97,018 |
| December 03, 2025 | 723.7 | 718.6 | 718.6 | 731.4 | 717.05 | 98,072 |
| December 02, 2025 | 738 | 728.25 | 728.25 | 739.4 | 725.95 | 83,271 |
| December 01, 2025 | 724.25 | 739 | 739 | 745 | 722 | 248,488 |
| November 28, 2025 | 713.35 | 730.35 | 730.35 | 735 | 696.95 | 270,053 |
| November 27, 2025 | 724.95 | 715.95 | 715.95 | 738 | 710.1 | 246,629 |
| November 26, 2025 | 725.75 | 731.4 | 731.4 | 737.8 | 719.5 | 480,943 |
| November 25, 2025 | 714.4 | 726.1 | 726.1 | 728.85 | 714.25 | 150,171 |
| November 24, 2025 | 723.95 | 720.95 | 720.95 | 737.95 | 700 | 223,195 |
| November 21, 2025 | 739.3 | 723.95 | 723.95 | 741.9 | 720.1 | 184,915 |
| November 19, 2025 | 733 | 745 | 745 | 745 | 732.85 | 60,077 |
| November 18, 2025 | 735.5 | 735.95 | 735.95 | 745.05 | 730 | 55,123 |
| November 17, 2025 | 745.65 | 735.5 | 735.5 | 750 | 732.7 | 129,469 |
| November 14, 2025 | 742.8 | 739.85 | 739.85 | 751.3 | 735 | 254,525 |
| November 13, 2025 | 740 | 751.45 | 751.45 | 760 | 726.6 | 371,118 |
| November 12, 2025 | 744.7 | 747.9 | 747.9 | 750 | 732.45 | 157,660 |
| November 11, 2025 | 757 | 743.95 | 743.95 | 760 | 736.55 | 193,905 |
| November 10, 2025 | 767.75 | 762.6 | 762.6 | 770.9 | 749.65 | 100,740 |
| November 07, 2025 | 754 | 759.6 | 759.6 | 764.05 | 748.45 | 154,455 |
| November 06, 2025 | 755.15 | 755.3 | 755.3 | 763.4 | 747.1 | 113,794 |
| November 04, 2025 | 754.6 | 762.6 | 762.6 | 769 | 742.75 | 131,320 |
| November 03, 2025 | 747 | 752.9 | 752.9 | 757.9 | 739.85 | 111,745 |
| October 31, 2025 | 760.2 | 747.15 | 747.15 | 761.55 | 742.1 | 92,825 |
| October 30, 2025 | 763 | 767.15 | 767.15 | 781 | 747.4 | 497,250 |
| October 29, 2025 | 728.5 | 776.3 | 776.3 | 803.95 | 723.45 | 778,708 |
| October 28, 2025 | 721 | 728.5 | 728.5 | 736.5 | 715 | 268,683 |
| October 27, 2025 | 758.6 | 720.9 | 720.9 | 761.15 | 712.2 | 909,311 |
| October 24, 2025 | 729.8 | 759.1 | 759.1 | 804.65 | 720 | 372,087 |
| October 23, 2025 | 721.1 | 728.55 | 728.55 | 743.45 | 719.75 | 377,138 |
| October 21, 2025 | 722.75 | 721.1 | 721.1 | 729 | 710 | 97,344 |
| October 20, 2025 | 725 | 733.8 | 733.8 | 741.05 | 710 | 526,894 |
| October 17, 2025 | 712 | 733.55 | 733.55 | 744.5 | 707 | 1.33M |
| October 16, 2025 | 686.5 | 709.3 | 709.3 | 718 | 680 | 1.47M |
| October 15, 2025 | 692.9 | 685.9 | 685.9 | 693 | 678.9 | 85,190 |
| October 14, 2025 | 699 | 692.8 | 692.8 | 701.95 | 676 | 208,298 |
| October 13, 2025 | 688.6 | 694.4 | 694.4 | 699 | 675.4 | 346,076 |
| October 10, 2025 | 686 | 690.25 | 690.25 | 704.6 | 682.2 | 621,874 |
| October 09, 2025 | 667.8 | 683.75 | 683.75 | 686 | 666 | 217,645 |
| October 08, 2025 | 657.35 | 666.45 | 666.45 | 671 | 653.5 | 202,890 |
| October 07, 2025 | 660 | 651.45 | 651.45 | 660 | 644.1 | 384,493 |
| October 06, 2025 | 652 | 658.7 | 658.7 | 689.45 | 647.25 | 479,565 |
| October 03, 2025 | 654.8 | 644 | 644 | 654.8 | 635.1 | 71,003 |
| October 01, 2025 | 640.35 | 650.1 | 650.1 | 651.55 | 630.6 | 260,094 |
| September 30, 2025 | 621 | 643.3 | 643.3 | 653.5 | 613.75 | 786,874 |
| September 29, 2025 | 630 | 629.45 | 629.45 | 637.8 | 616 | 878,145 |
| September 26, 2025 | 656.85 | 647.4 | 647.4 | 656.85 | 638.5 | 172,173 |
| September 25, 2025 | 648.2 | 655.25 | 655.25 | 665.6 | 648.2 | 97,914 |
| September 24, 2025 | 661.45 | 650.55 | 650.55 | 664.2 | 648.15 | 87,772 |
| September 23, 2025 | 661 | 659.65 | 659.65 | 663.1 | 648.1 | 253,274 |
| September 22, 2025 | 645.9 | 650.65 | 650.65 | 655.5 | 644 | 274,827 |
| September 19, 2025 | 651.7 | 647.45 | 647.45 | 660.7 | 644.1 | 137,137 |
| September 18, 2025 | 650 | 657 | 657 | 662 | 633.6 | 494,974 |
| September 17, 2025 | 679.3 | 671.8 | 671.8 | 680.05 | 666 | 124,066 |
| September 16, 2025 | 686 | 675.7 | 675.7 | 693.7 | 673.95 | 104,098 |
| September 15, 2025 | 679.75 | 681.95 | 681.95 | 686 | 664.85 | 121,810 |
| September 12, 2025 | 685 | 678.4 | 678.4 | 690.8 | 658.35 | 308,424 |
| September 11, 2025 | 690 | 688.6 | 688.6 | 699.9 | 666.9 | 605,868 |
| September 10, 2025 | 692 | 695.05 | 695.05 | 704.65 | 687.05 | 1.96M |
| September 09, 2025 | 704 | 689.9 | 689.9 | 704 | 685.3 | 106,321 |
| September 08, 2025 | 693.5 | 694 | 694 | 700 | 685.1 | 66,395 |