812.90
-6.55(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 819 | 812.9 | 812.9 | 819.4 | 803.1 | 3.4M |
| December 08, 2025 | 825.8 | 819.45 | 819.45 | 833.5 | 817.25 | 4.35M |
| December 05, 2025 | 811.55 | 823.25 | 823.25 | 831.9 | 808 | 4.27M |
| December 04, 2025 | 824 | 810.8 | 810.8 | 826.25 | 809 | 3.38M |
| December 03, 2025 | 810.8 | 816.3 | 816.3 | 819.6 | 800.95 | 4.95M |
| December 02, 2025 | 811 | 806.85 | 806.85 | 813.5 | 802.6 | 4.24M |
| December 01, 2025 | 817.95 | 810.8 | 810.8 | 817.95 | 808.2 | 2.06M |
| November 28, 2025 | 812.2 | 808.4 | 808.4 | 815 | 807.2 | 3.2M |
| November 27, 2025 | 807.9 | 807.55 | 807.55 | 813.95 | 800.45 | 4.48M |
| November 26, 2025 | 790.15 | 800.8 | 800.8 | 803 | 787.2 | 3.84M |
| November 25, 2025 | 777.95 | 789.35 | 789.35 | 791.75 | 772.65 | 6.09M |
| November 24, 2025 | 782.85 | 774.65 | 774.65 | 788.1 | 771.85 | 5.67M |
| November 21, 2025 | 786 | 777.7 | 777.7 | 787 | 776.25 | 5.1M |
| November 19, 2025 | 797.15 | 790.95 | 790.95 | 798.8 | 790 | 3.01M |
| November 18, 2025 | 804.5 | 797.15 | 797.15 | 804.5 | 788.35 | 7.3M |
| November 17, 2025 | 801 | 807.15 | 807.15 | 809 | 799.75 | 2.77M |
| November 14, 2025 | 807 | 803.65 | 803.65 | 812.5 | 796 | 4.11M |
| November 13, 2025 | 803 | 811.95 | 811.95 | 816.5 | 799 | 5.85M |
| November 12, 2025 | 798 | 794.4 | 794.4 | 809 | 791.75 | 7.59M |
| November 11, 2025 | 790.8 | 793.75 | 793.75 | 794.7 | 778.1 | 5.41M |
| November 10, 2025 | 792 | 785.2 | 785.2 | 799.9 | 783.85 | 5.91M |
| November 07, 2025 | 788.5 | 790.4 | 790.4 | 802.6 | 783 | 13.19M |
| November 06, 2025 | 788 | 788.4 | 788.4 | 795 | 770.15 | 34.79M |
| November 04, 2025 | 841.55 | 831.4 | 831.4 | 847 | 829.25 | 4.67M |
| November 03, 2025 | 847.85 | 847.2 | 847.2 | 856 | 842.6 | 4.89M |
| October 31, 2025 | 856.95 | 847.85 | 847.85 | 860.6 | 845.7 | 4.14M |
| October 30, 2025 | 852.1 | 861.35 | 861.35 | 864 | 848.1 | 4.7M |
| October 29, 2025 | 854 | 856.25 | 856.25 | 858.85 | 849.55 | 5.66M |
| October 28, 2025 | 838 | 848.95 | 848.95 | 859.9 | 837 | 8.01M |
| October 27, 2025 | 834.9 | 840.85 | 840.85 | 845.1 | 827 | 7.31M |
| October 24, 2025 | 811.35 | 824.45 | 824.45 | 826.5 | 811.35 | 16.91M |
| October 23, 2025 | 791.5 | 792.4 | 792.4 | 799.85 | 784 | 5.92M |
| October 21, 2025 | 791 | 784.95 | 784.95 | 791.95 | 782.5 | 457,667 |
| October 20, 2025 | 774.3 | 786.35 | 786.35 | 789.45 | 772.05 | 4.85M |
| October 17, 2025 | 780 | 772.8 | 772.8 | 781.95 | 766 | 3.25M |
| October 16, 2025 | 765.1 | 780.1 | 780.1 | 780.85 | 763.5 | 4.18M |
| October 15, 2025 | 765 | 764.25 | 764.25 | 768.7 | 759.35 | 5.69M |
| October 14, 2025 | 776.05 | 759.9 | 759.9 | 781.55 | 754.45 | 3.34M |
| October 13, 2025 | 772.25 | 770.2 | 770.2 | 774.6 | 767.2 | 3.08M |
| October 10, 2025 | 774.5 | 773.95 | 773.95 | 775.75 | 764.3 | 4.37M |
| October 09, 2025 | 770.25 | 774.1 | 774.1 | 780 | 769.25 | 6.81M |
| October 08, 2025 | 770 | 768.2 | 768.2 | 781.5 | 766.15 | 6.39M |
| October 07, 2025 | 771 | 767.8 | 767.8 | 780.75 | 765.9 | 4.92M |
| October 06, 2025 | 782.05 | 776.7 | 776.7 | 784.95 | 774.35 | 3.54M |
| October 03, 2025 | 766 | 780.35 | 780.35 | 790.6 | 764.1 | 6.52M |
| October 01, 2025 | 761.9 | 765.95 | 765.95 | 769.4 | 755.3 | 3.66M |
| September 30, 2025 | 759.95 | 761.95 | 761.95 | 769.7 | 758.05 | 4.72M |
| September 29, 2025 | 745 | 753.8 | 753.8 | 758.8 | 744.85 | 4.35M |
| September 26, 2025 | 745.9 | 743.85 | 743.85 | 749.5 | 731.95 | 3.64M |
| September 25, 2025 | 746 | 745.65 | 745.65 | 769.1 | 740.05 | 4.7M |
| September 24, 2025 | 744 | 741.05 | 741.05 | 748.95 | 737.7 | 2.41M |
| September 23, 2025 | 745 | 745.9 | 745.9 | 752.25 | 739.65 | 3.78M |
| September 22, 2025 | 743.3 | 745.7 | 745.7 | 752.5 | 741.55 | 2.23M |
| September 19, 2025 | 752 | 743.3 | 743.3 | 756.8 | 739 | 5.13M |
| September 18, 2025 | 746.35 | 750.15 | 750.15 | 751.45 | 736.25 | 4.92M |
| September 17, 2025 | 756 | 750.1 | 750.1 | 759.7 | 744.4 | 4.18M |
| September 16, 2025 | 754.4 | 755.95 | 755.95 | 757.3 | 749.15 | 2.66M |
| September 15, 2025 | 758.15 | 753.65 | 753.65 | 763.4 | 752.6 | 2.55M |
| September 12, 2025 | 748.9 | 758.05 | 758.05 | 759.6 | 745.15 | 5.7M |
| September 11, 2025 | 742 | 742.65 | 742.65 | 747.95 | 738 | 3.76M |