863.00
+16.1(+1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 846 | 863 | 863 | 873 | 842.9 | 4.26M |
| December 03, 2025 | 854 | 846.9 | 846.9 | 856.3 | 841.35 | 2.06M |
| December 02, 2025 | 847.15 | 850.3 | 850.3 | 860.5 | 845.4 | 2.67M |
| December 01, 2025 | 860 | 847.15 | 847.15 | 862.4 | 842.65 | 3.02M |
| November 28, 2025 | 859.65 | 858.55 | 858.55 | 863 | 851.5 | 2.9M |
| November 27, 2025 | 853 | 857.45 | 857.45 | 863.75 | 846.55 | 3.02M |
| November 26, 2025 | 844.9 | 850.7 | 850.7 | 858.7 | 841 | 2.94M |
| November 25, 2025 | 836.05 | 839.9 | 839.9 | 844.9 | 829.05 | 3.02M |
| November 24, 2025 | 847.1 | 836.05 | 836.05 | 857.5 | 832.55 | 5.08M |
| November 21, 2025 | 832.2 | 846.55 | 846.55 | 856.8 | 830.55 | 7.3M |
| November 19, 2025 | 850 | 839.6 | 839.6 | 850.3 | 836.3 | 2.32M |
| November 18, 2025 | 854.05 | 847.95 | 847.95 | 858.5 | 845.05 | 1.96M |
| November 17, 2025 | 852 | 854.05 | 854.05 | 861.75 | 838.5 | 4.02M |
| November 14, 2025 | 864 | 848.25 | 848.25 | 872 | 845.85 | 4.46M |
| November 13, 2025 | 862 | 863.45 | 863.45 | 892.35 | 859.05 | 9.32M |
| November 12, 2025 | 830.05 | 864.4 | 864.4 | 873 | 827 | 11.71M |
| November 11, 2025 | 799.7 | 826.1 | 826.1 | 828.2 | 792.8 | 7.15M |
| November 10, 2025 | 791 | 799.35 | 799.35 | 807.8 | 791 | 1.89M |
| November 07, 2025 | 782.15 | 797.25 | 797.25 | 801.95 | 779.1 | 2.08M |
| November 06, 2025 | 791 | 786.2 | 786.2 | 797.5 | 777.35 | 2.64M |
| November 04, 2025 | 797.05 | 790.2 | 790.2 | 799.25 | 785.1 | 3.51M |
| November 03, 2025 | 794.8 | 796.9 | 796.9 | 803.7 | 791.15 | 2.64M |
| October 31, 2025 | 800.95 | 794.8 | 794.8 | 806.5 | 792 | 3.51M |
| October 30, 2025 | 807 | 800.95 | 800.95 | 810 | 797.25 | 4.1M |
| October 29, 2025 | 804 | 807.45 | 807.45 | 810.05 | 793.8 | 4.08M |
| October 28, 2025 | 773.9 | 799.75 | 799.75 | 801.95 | 772.45 | 8.95M |
| October 27, 2025 | 755.7 | 770.05 | 770.05 | 772 | 753.15 | 3.59M |
| October 24, 2025 | 759.95 | 755.05 | 755.05 | 759.95 | 750.85 | 2M |
| October 23, 2025 | 759 | 759.6 | 759.6 | 766 | 751.8 | 5.36M |
| October 21, 2025 | 761.95 | 758.45 | 758.45 | 762.9 | 756 | 350,896 |
| October 20, 2025 | 743 | 759.75 | 759.75 | 770.65 | 726.3 | 9.18M |
| October 17, 2025 | 740 | 751 | 751 | 761 | 734.5 | 4.77M |
| October 16, 2025 | 742.9 | 739.5 | 739.5 | 744.85 | 735 | 3.06M |
| October 15, 2025 | 752.35 | 740.1 | 740.1 | 753 | 733.2 | 2.33M |
| October 14, 2025 | 758 | 750.4 | 750.4 | 763.05 | 743.3 | 1.83M |
| October 13, 2025 | 758 | 759.9 | 759.9 | 767.95 | 757.05 | 2.91M |
| October 10, 2025 | 749.6 | 763.35 | 763.35 | 766.75 | 747.75 | 5.39M |
| October 09, 2025 | 744 | 749.15 | 749.15 | 753.3 | 743 | 3.51M |
| October 08, 2025 | 747.05 | 740.95 | 740.95 | 754.1 | 739.15 | 4.24M |
| October 07, 2025 | 742.95 | 749 | 749 | 752.4 | 740.45 | 4.35M |
| October 06, 2025 | 742 | 739.3 | 739.3 | 755.6 | 734.1 | 5.12M |
| October 03, 2025 | 743.2 | 747.4 | 747.4 | 758.95 | 741.75 | 4.11M |
| October 01, 2025 | 732.2 | 743.15 | 743.15 | 745.45 | 726 | 4.13M |
| September 30, 2025 | 730 | 735.55 | 735.55 | 737.7 | 722.55 | 3.97M |
| September 29, 2025 | 717.75 | 723.4 | 723.4 | 734.85 | 712.55 | 41.1M |
| September 26, 2025 | 742 | 712.75 | 712.75 | 742.65 | 710.6 | 5.78M |
| September 25, 2025 | 740.95 | 740.75 | 740.75 | 745.6 | 735.4 | 3.04M |
| September 24, 2025 | 755.25 | 740.75 | 740.75 | 758.95 | 738.9 | 2.99M |
| September 23, 2025 | 735 | 755.25 | 755.25 | 757 | 729.05 | 4.5M |
| September 22, 2025 | 744.4 | 734.3 | 734.3 | 748.3 | 733.4 | 1.88M |
| September 19, 2025 | 738 | 744.4 | 744.4 | 746.95 | 736.15 | 8.19M |
| September 18, 2025 | 742.45 | 735.45 | 735.45 | 743 | 732.5 | 2.28M |
| September 17, 2025 | 745 | 739.05 | 739.05 | 745.9 | 737.05 | 2.28M |
| September 16, 2025 | 740.7 | 742.25 | 742.25 | 748.95 | 734.6 | 2.9M |
| September 15, 2025 | 741 | 739.9 | 739.9 | 744.4 | 738.1 | 1.5M |
| September 12, 2025 | 753 | 740.5 | 740.5 | 754.35 | 739.25 | 1.85M |
| September 11, 2025 | 751.5 | 748.6 | 748.6 | 754.3 | 747.5 | 975,228 |
| September 10, 2025 | 750.2 | 751.25 | 751.25 | 755.85 | 746.1 | 1.35M |
| September 09, 2025 | 753.65 | 746.15 | 746.15 | 755.1 | 745.1 | 1.35M |
| September 08, 2025 | 759.5 | 750.75 | 750.75 | 760.5 | 746.5 | 2.33M |