686.90
-8.4(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 699.5 | 686.9 | 686.9 | 699.5 | 685 | 6,634 |
| December 03, 2025 | 728 | 695.3 | 695.3 | 728 | 690.55 | 16,226 |
| December 02, 2025 | 720 | 720.55 | 720.55 | 727.65 | 712.85 | 7,129 |
| December 01, 2025 | 706 | 714.3 | 714.3 | 721 | 695.1 | 13,644 |
| November 28, 2025 | 700 | 708.6 | 708.6 | 710.8 | 700 | 6,504 |
| November 27, 2025 | 690.3 | 705.1 | 705.1 | 709.5 | 690.3 | 15,119 |
| November 26, 2025 | 673.4 | 691 | 691 | 693.9 | 673.35 | 9,423 |
| November 25, 2025 | 684 | 672.75 | 672.75 | 686.55 | 666.55 | 9,189 |
| November 24, 2025 | 694.95 | 680.8 | 680.8 | 701.35 | 670 | 11,558 |
| November 21, 2025 | 702.35 | 701.95 | 701.95 | 710.05 | 700 | 7,581 |
| November 19, 2025 | 688 | 707.85 | 707.85 | 723.85 | 679.25 | 40,819 |
| November 18, 2025 | 694.15 | 689.85 | 689.85 | 694.15 | 682.1 | 9,457 |
| November 17, 2025 | 683.05 | 694.15 | 694.15 | 699.8 | 683.05 | 6,683 |
| November 14, 2025 | 679 | 683.05 | 683.05 | 689.35 | 679 | 8,002 |
| November 13, 2025 | 680 | 680.15 | 680.15 | 692 | 678.85 | 8,764 |
| November 12, 2025 | 697 | 684.6 | 684.6 | 697 | 679.6 | 8,846 |
| November 11, 2025 | 675 | 696.65 | 696.65 | 702.9 | 670.1 | 34,231 |
| November 10, 2025 | 695 | 678.75 | 678.75 | 705.15 | 674.95 | 22,333 |
| November 07, 2025 | 703 | 703.5 | 703.5 | 709.55 | 698.45 | 9,075 |
| November 06, 2025 | 711.25 | 706.1 | 706.1 | 713.5 | 700 | 8,427 |
| November 04, 2025 | 712.55 | 711.25 | 711.25 | 721.95 | 709.05 | 15,028 |
| November 03, 2025 | 716.8 | 711.65 | 711.65 | 729 | 707.6 | 14,446 |
| October 31, 2025 | 717.1 | 722.1 | 722.1 | 725.8 | 710.1 | 18,247 |
| October 30, 2025 | 727 | 724.35 | 724.35 | 733.75 | 718.2 | 6,802 |
| October 29, 2025 | 734.1 | 730.1 | 730.1 | 739 | 727 | 9,572 |
| October 28, 2025 | 706 | 736.7 | 736.7 | 738 | 706 | 30,386 |
| October 27, 2025 | 729.5 | 711.7 | 711.7 | 736.15 | 710.05 | 14,108 |
| October 24, 2025 | 733.6 | 729.95 | 729.95 | 734.6 | 715.05 | 10,279 |
| October 23, 2025 | 703 | 732.15 | 732.15 | 742 | 703 | 32,198 |
| October 21, 2025 | 718.8 | 713.25 | 713.25 | 718.8 | 710 | 4,553 |
| October 20, 2025 | 709 | 706.9 | 706.9 | 709.9 | 693 | 14,506 |
| October 17, 2025 | 701 | 696.75 | 696.75 | 708.45 | 693 | 13,776 |
| October 16, 2025 | 737 | 703.65 | 703.65 | 737 | 692.6 | 52,665 |
| October 15, 2025 | 734 | 728.8 | 728.8 | 734 | 722.05 | 7,562 |
| October 14, 2025 | 723.5 | 724.95 | 724.95 | 730.4 | 720 | 7,052 |
| October 13, 2025 | 728.55 | 720.25 | 720.25 | 731.6 | 713.3 | 14,795 |
| October 10, 2025 | 729.85 | 728.55 | 728.55 | 734.45 | 725.05 | 7,998 |
| October 09, 2025 | 745 | 728.15 | 728.15 | 746.45 | 721.05 | 11,816 |
| October 08, 2025 | 745.05 | 740.25 | 740.25 | 753 | 738.05 | 6,751 |
| October 07, 2025 | 730 | 745.05 | 745.05 | 746.95 | 730 | 12,233 |
| October 06, 2025 | 746.6 | 734.45 | 734.45 | 748.95 | 730 | 12,800 |
| October 03, 2025 | 759.8 | 746.6 | 746.6 | 761.3 | 740.1 | 14,537 |
| October 01, 2025 | 749.45 | 748.2 | 748.2 | 754.45 | 735.85 | 4,650 |
| September 30, 2025 | 767 | 740.05 | 740.05 | 767 | 733.45 | 5,881 |
| September 29, 2025 | 740 | 748.8 | 748.8 | 760 | 735.2 | 13,959 |
| September 26, 2025 | 756 | 749.6 | 749.6 | 761 | 729.65 | 15,585 |
| September 25, 2025 | 772.4 | 756.85 | 756.85 | 774.6 | 753.15 | 7,900 |
| September 24, 2025 | 774.9 | 771.3 | 771.3 | 784.1 | 767.3 | 10,827 |
| September 23, 2025 | 762.4 | 770.75 | 770.75 | 785 | 753.1 | 13,544 |
| September 22, 2025 | 758 | 763.3 | 763.3 | 780.45 | 756.8 | 9,377 |
| September 19, 2025 | 767 | 760.15 | 760.15 | 790 | 757.2 | 11,451 |
| September 18, 2025 | 774 | 763.6 | 763.6 | 778.2 | 760.05 | 14,823 |
| September 17, 2025 | 779.5 | 768.55 | 768.55 | 784.8 | 765 | 18,794 |
| September 16, 2025 | 790.35 | 775.25 | 775.25 | 794.25 | 770 | 11,807 |
| September 15, 2025 | 805 | 787.2 | 787.2 | 805 | 777 | 14,614 |
| September 12, 2025 | 762.1 | 800 | 800 | 819.85 | 762.1 | 77,367 |
| September 11, 2025 | 750 | 763.4 | 763.4 | 770 | 750 | 19,820 |
| September 10, 2025 | 735.05 | 749.9 | 749.9 | 763.25 | 735 | 27,991 |
| September 09, 2025 | 735.2 | 738.7 | 738.7 | 743 | 729 | 7,456 |
| September 08, 2025 | 736.3 | 735.2 | 735.2 | 745.75 | 725.65 | 6,119 |