814.15
-20.95(-2.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 835.1 | 814.15 | 814.15 | 836.65 | 811.75 | 23,797 |
| December 04, 2025 | 836.15 | 835.1 | 835.1 | 847 | 832.2 | 8,933 |
| December 03, 2025 | 856.1 | 836.15 | 836.15 | 856.95 | 830 | 16,339 |
| December 02, 2025 | 860 | 847.6 | 847.6 | 865 | 837.7 | 19,226 |
| December 01, 2025 | 855.1 | 863.05 | 863.05 | 875 | 851.1 | 13,656 |
| November 28, 2025 | 865.8 | 856.95 | 856.95 | 867 | 851.4 | 12,846 |
| November 27, 2025 | 875 | 862.3 | 862.3 | 884 | 845.8 | 20,419 |
| November 26, 2025 | 836 | 855.1 | 855.1 | 862 | 836 | 16,804 |
| November 25, 2025 | 840.1 | 833.9 | 833.9 | 844.95 | 825 | 21,336 |
| November 24, 2025 | 840.75 | 830.4 | 830.4 | 847 | 825 | 20,593 |
| November 21, 2025 | 845.5 | 840.75 | 840.75 | 859.8 | 839 | 17,893 |
| November 19, 2025 | 875 | 862.1 | 862.1 | 879.35 | 852.25 | 20,604 |
| November 18, 2025 | 855 | 865.7 | 865.7 | 874.9 | 845.5 | 72,055 |
| November 17, 2025 | 939 | 856.4 | 856.4 | 939 | 853.05 | 194,323 |
| November 14, 2025 | 979.3 | 925.75 | 925.75 | 994 | 905.55 | 86,868 |
| November 13, 2025 | 986.95 | 968.3 | 968.3 | 994.45 | 965.15 | 12,214 |
| November 12, 2025 | 977.5 | 979.45 | 979.45 | 989.9 | 961.4 | 17,648 |
| November 11, 2025 | 975.95 | 966.55 | 966.55 | 979.9 | 957.45 | 17,982 |
| November 10, 2025 | 957 | 975.95 | 975.95 | 989.65 | 946 | 24,163 |
| November 07, 2025 | 937.6 | 946.2 | 946.2 | 963 | 920 | 26,434 |
| November 06, 2025 | 979.95 | 932.9 | 932.9 | 981.95 | 929 | 28,738 |
| November 04, 2025 | 989.65 | 963.35 | 963.35 | 990 | 957.5 | 20,212 |
| November 03, 2025 | 950.3 | 989.65 | 989.65 | 999 | 945 | 42,127 |
| October 31, 2025 | 975.6 | 950.3 | 950.3 | 983.45 | 945.6 | 49,286 |
| October 30, 2025 | 995.1 | 975.65 | 975.65 | 996.5 | 971 | 19,962 |
| October 29, 2025 | 990.75 | 985.1 | 985.1 | 994.1 | 980 | 16,372 |
| October 28, 2025 | 1,012 | 992.65 | 992.65 | 1,014.8 | 985 | 23,728 |
| October 27, 2025 | 1,020 | 997.5 | 997.5 | 1,021.45 | 994.1 | 21,730 |
| October 24, 2025 | 995 | 1,021.6 | 1,021.6 | 1,033.9 | 985 | 28,387 |
| October 23, 2025 | 1,038 | 1,001.4 | 1,001.4 | 1,038 | 995 | 26,212 |
| October 21, 2025 | 1,044 | 1,019.65 | 1,019.65 | 1,075 | 1,005.6 | 29,930 |
| October 20, 2025 | 1,002.75 | 1,034.05 | 1,034.05 | 1,044 | 995.55 | 42,326 |
| October 17, 2025 | 1,014.1 | 1,002.75 | 1,002.75 | 1,014.8 | 1,000.15 | 20,328 |
| October 16, 2025 | 1,010 | 1,009.1 | 1,009.1 | 1,043.95 | 992.55 | 54,930 |
| October 15, 2025 | 980 | 1,001.75 | 1,001.75 | 1,005 | 974.25 | 23,860 |
| October 14, 2025 | 983.1 | 970.3 | 970.3 | 1,006.45 | 965.05 | 83,975 |
| October 13, 2025 | 986.55 | 995 | 995 | 1,004.9 | 984.2 | 26,299 |
| October 10, 2025 | 1,010 | 1,001.4 | 1,001.4 | 1,012.8 | 965.1 | 116,638 |
| October 09, 2025 | 1,069 | 982 | 982 | 1,069 | 973.65 | 133,407 |
| October 08, 2025 | 1,086 | 1,056.45 | 1,056.45 | 1,099.9 | 1,033.2 | 101,426 |
| October 07, 2025 | 1,041 | 1,079.9 | 1,079.9 | 1,088.8 | 1,031.75 | 109,842 |
| October 06, 2025 | 1,050 | 1,041.9 | 1,041.9 | 1,068.5 | 1,019.95 | 72,630 |
| October 03, 2025 | 1,008.75 | 1,046.05 | 1,046.05 | 1,050 | 1,008.05 | 170,956 |
| October 01, 2025 | 911.4 | 1,003.85 | 1,003.85 | 1,054.4 | 904.3 | 1.01M |
| September 30, 2025 | 917 | 902.4 | 902.4 | 933.75 | 896.9 | 26,780 |
| September 29, 2025 | 946.3 | 907.45 | 907.45 | 946.3 | 903 | 30,822 |
| September 26, 2025 | 945 | 935.8 | 935.8 | 962.5 | 932.45 | 35,161 |
| September 25, 2025 | 970.45 | 951.55 | 951.55 | 975.3 | 936.05 | 35,251 |
| September 24, 2025 | 1,010 | 967.6 | 967.6 | 1,010 | 955.9 | 61,477 |
| September 23, 2025 | 980.05 | 1,000 | 1,000 | 1,009.7 | 980 | 42,364 |
| September 22, 2025 | 1,001.5 | 980.15 | 980.15 | 1,006.2 | 972.05 | 32,384 |
| September 19, 2025 | 988.3 | 989.75 | 989.75 | 1,005 | 972 | 48,098 |
| September 18, 2025 | 1,006.9 | 980.85 | 980.85 | 1,010 | 976.55 | 47,936 |
| September 17, 2025 | 985 | 1,001.7 | 1,001.7 | 1,009 | 975 | 152,945 |
| September 16, 2025 | 926.6 | 979.4 | 979.4 | 987 | 919.6 | 184,730 |
| September 15, 2025 | 951.05 | 927.1 | 927.1 | 951.05 | 920.5 | 28,071 |
| September 12, 2025 | 954.95 | 943.5 | 943.5 | 970 | 939.55 | 166,266 |
| September 11, 2025 | 907.1 | 939.55 | 939.55 | 948.8 | 895 | 103,251 |
| September 10, 2025 | 938.6 | 907.35 | 907.35 | 938.6 | 901.1 | 38,634 |
| September 09, 2025 | 919.9 | 929.85 | 929.85 | 939.4 | 899.3 | 92,185 |