712.20
-3.15(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 715.05 | 712.2 | 712.2 | 715.05 | 705 | 13,350 |
| December 24, 2025 | 706.3 | 713.1 | 715.35 | 721.8 | 701.55 | 36,577 |
| December 23, 2025 | 707.8 | 706.3 | 706.3 | 716 | 693.7 | 13,636 |
| December 22, 2025 | 702.9 | 705.65 | 705.65 | 708.45 | 698.6 | 11,067 |
| December 19, 2025 | 696.95 | 699.95 | 699.95 | 702.6 | 694.7 | 5,707 |
| December 18, 2025 | 696.35 | 696.95 | 696.95 | 700 | 686 | 10,100 |
| December 17, 2025 | 695.2 | 696.35 | 696.35 | 701 | 690.6 | 5,345 |
| December 16, 2025 | 702.9 | 695.2 | 695.2 | 706.75 | 685 | 24,192 |
| December 15, 2025 | 706.7 | 702.35 | 702.35 | 710 | 697 | 15,312 |
| December 12, 2025 | 701.55 | 700.75 | 700.75 | 705.1 | 696.6 | 8,452 |
| December 11, 2025 | 705.05 | 699.1 | 699.1 | 708.75 | 695 | 15,804 |
| December 10, 2025 | 708.1 | 705.05 | 705.05 | 717.85 | 700 | 10,388 |
| December 09, 2025 | 697 | 712.65 | 712.65 | 718 | 685.65 | 14,918 |
| December 08, 2025 | 716.4 | 697.25 | 697.25 | 719.05 | 690.1 | 19,208 |
| December 05, 2025 | 717 | 717.15 | 717.15 | 723.4 | 710 | 6,671 |
| December 04, 2025 | 720.3 | 717.1 | 717.1 | 720.3 | 710.35 | 7,263 |
| December 03, 2025 | 715.4 | 715.55 | 715.55 | 718.5 | 709.6 | 7,888 |
| December 02, 2025 | 725 | 715.4 | 715.4 | 725.6 | 710 | 19,341 |
| December 01, 2025 | 727.8 | 725.35 | 725.35 | 735 | 721 | 13,467 |
| November 28, 2025 | 726 | 724 | 724 | 734.35 | 712.5 | 21,495 |
| November 27, 2025 | 735.95 | 726.35 | 726.35 | 744.95 | 722.25 | 20,323 |
| November 26, 2025 | 709.15 | 731.55 | 731.55 | 747 | 709.15 | 47,628 |
| November 25, 2025 | 722.4 | 709.15 | 709.15 | 725.95 | 705.9 | 15,955 |
| November 24, 2025 | 719 | 718.2 | 718.2 | 731 | 711.2 | 46,167 |
| November 21, 2025 | 700 | 724.5 | 724.5 | 735 | 693.55 | 86,018 |
| November 19, 2025 | 688 | 686.55 | 686.55 | 689.75 | 676 | 16,053 |
| November 18, 2025 | 680 | 684.35 | 684.35 | 690.95 | 675 | 24,978 |
| November 17, 2025 | 668 | 675.5 | 675.5 | 678.95 | 666.95 | 29,579 |
| November 14, 2025 | 665 | 666.9 | 666.9 | 667.9 | 660 | 15,350 |
| November 13, 2025 | 667 | 665.3 | 665.3 | 668 | 655.5 | 28,442 |
| November 12, 2025 | 686 | 665.8 | 665.8 | 686 | 655 | 74,656 |
| November 11, 2025 | 678.2 | 681.5 | 681.5 | 683.5 | 671.25 | 12,745 |
| November 10, 2025 | 694 | 678.2 | 678.2 | 694 | 676 | 15,976 |
| November 07, 2025 | 698 | 687.5 | 687.5 | 698 | 680.25 | 30,388 |
| November 06, 2025 | 721.95 | 697 | 697 | 730 | 690.9 | 26,206 |
| November 04, 2025 | 723.5 | 728 | 728 | 740 | 710 | 15,177 |
| November 03, 2025 | 725 | 720.9 | 720.9 | 725 | 715.5 | 15,405 |
| October 31, 2025 | 727.8 | 722.25 | 722.25 | 727.85 | 714.05 | 15,075 |
| October 30, 2025 | 714.8 | 721.35 | 721.35 | 725 | 711.55 | 30,778 |
| October 29, 2025 | 712.95 | 714.55 | 714.55 | 720 | 708.05 | 17,277 |
| October 28, 2025 | 724.9 | 710.1 | 710.1 | 724.9 | 707.9 | 19,600 |
| October 27, 2025 | 720 | 718.7 | 718.7 | 722.45 | 715 | 10,195 |
| October 24, 2025 | 720.7 | 720 | 720 | 725 | 716.9 | 16,111 |
| October 23, 2025 | 728.15 | 720.25 | 720.25 | 739.45 | 710 | 39,480 |
| October 21, 2025 | 728.95 | 724.95 | 724.95 | 729 | 721 | 2,622 |
| October 20, 2025 | 741.2 | 723.45 | 723.45 | 742.3 | 718.4 | 30,165 |
| October 17, 2025 | 743.15 | 739.65 | 739.65 | 745 | 732.3 | 7,881 |
| October 16, 2025 | 720.5 | 743.55 | 743.55 | 760 | 716.55 | 23,109 |
| October 15, 2025 | 718.5 | 720.1 | 720.1 | 726.3 | 710.3 | 15,922 |
| October 14, 2025 | 735.15 | 718.5 | 718.5 | 735.15 | 714.15 | 12,621 |
| October 13, 2025 | 739.9 | 732.2 | 732.2 | 741.5 | 726.3 | 12,860 |
| October 10, 2025 | 735 | 742.5 | 742.5 | 752.7 | 729.35 | 73,528 |
| October 09, 2025 | 725.05 | 728.65 | 728.65 | 732 | 719.15 | 10,919 |
| October 08, 2025 | 735.15 | 725.05 | 725.05 | 735.15 | 722.25 | 11,705 |
| October 07, 2025 | 741.5 | 730.4 | 730.4 | 744.1 | 726.05 | 17,141 |
| October 06, 2025 | 748.15 | 742.05 | 742.05 | 754 | 739 | 16,628 |
| October 03, 2025 | 747.7 | 748.1 | 748.1 | 754.8 | 741 | 27,992 |
| October 01, 2025 | 758 | 747.7 | 747.7 | 760 | 737.7 | 28,014 |
| September 30, 2025 | 762.4 | 748.9 | 748.9 | 766.95 | 745 | 17,633 |
| September 29, 2025 | 761 | 752.15 | 752.15 | 777.6 | 746.6 | 21,679 |