812.85
-13.8(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 826 | 812.85 | 812.85 | 828.65 | 811 | 118,403 |
| December 23, 2025 | 824.6 | 826.65 | 826.65 | 831.65 | 811.25 | 234,071 |
| December 22, 2025 | 810 | 823.3 | 823.3 | 825.6 | 802 | 219,664 |
| December 19, 2025 | 787 | 800.25 | 800.25 | 804.8 | 786 | 182,505 |
| December 18, 2025 | 795 | 792.05 | 792.05 | 797.45 | 775 | 178,393 |
| December 17, 2025 | 815 | 795.5 | 795.5 | 818.7 | 793 | 149,395 |
| December 16, 2025 | 826.7 | 815.95 | 815.95 | 826.7 | 811.05 | 118,477 |
| December 15, 2025 | 825 | 823.9 | 823.9 | 837.5 | 819.05 | 144,429 |
| December 12, 2025 | 830 | 830.45 | 830.45 | 840 | 824.5 | 202,010 |
| December 11, 2025 | 805.9 | 827.45 | 827.45 | 829.8 | 800 | 256,740 |
| December 10, 2025 | 825.8 | 804.7 | 804.7 | 832.4 | 799 | 228,711 |
| December 09, 2025 | 791.1 | 822.7 | 822.7 | 829.4 | 783 | 393,586 |
| December 08, 2025 | 817.05 | 789.7 | 789.7 | 823.9 | 782.55 | 266,119 |
| December 05, 2025 | 818.4 | 820.85 | 820.85 | 827 | 803 | 222,527 |
| December 04, 2025 | 828.5 | 816.1 | 816.1 | 828.5 | 811.3 | 211,081 |
| December 03, 2025 | 852.75 | 829.3 | 829.3 | 852.75 | 825 | 187,848 |
| December 02, 2025 | 864.2 | 848.5 | 848.5 | 864.7 | 843 | 277,882 |
| December 01, 2025 | 840 | 859.95 | 859.95 | 891 | 839.85 | 931,644 |
| November 28, 2025 | 811 | 839.85 | 839.85 | 856 | 807.15 | 788,168 |
| November 27, 2025 | 798.25 | 809.3 | 809.3 | 811.5 | 787.3 | 222,808 |
| November 26, 2025 | 780.45 | 793 | 793 | 794 | 772.9 | 73,144 |
| November 25, 2025 | 778.5 | 771.85 | 771.85 | 780 | 770.05 | 130,139 |
| November 24, 2025 | 779.05 | 774.05 | 774.05 | 787.35 | 769.8 | 177,471 |
| November 21, 2025 | 810.7 | 778.35 | 778.35 | 812.8 | 773.45 | 438,457 |
| November 19, 2025 | 802 | 816.1 | 816.1 | 823 | 800.15 | 322,208 |
| November 18, 2025 | 841 | 801.65 | 801.65 | 841.5 | 798.9 | 621,109 |
| November 17, 2025 | 822 | 836.05 | 836.05 | 861.75 | 820 | 2,549 |
| November 14, 2025 | 815 | 825.5 | 825.5 | 831.65 | 815 | 152,255 |
| November 13, 2025 | 821.8 | 822 | 822 | 829.05 | 816.75 | 186,717 |
| November 12, 2025 | 819.95 | 820.9 | 820.9 | 832.95 | 812 | 221,668 |
| November 11, 2025 | 832 | 809.55 | 809.55 | 833.7 | 806 | 212,584 |
| November 10, 2025 | 854.9 | 831.05 | 831.05 | 854.9 | 817.8 | 288,543 |
| November 07, 2025 | 835.25 | 856.4 | 856.4 | 862 | 826.3 | 276,925 |
| November 06, 2025 | 865.65 | 849.25 | 849.25 | 874.45 | 840.2 | 340,999 |
| November 04, 2025 | 858.45 | 862.7 | 862.7 | 866.2 | 844.8 | 388,772 |
| November 03, 2025 | 812.95 | 858.5 | 858.5 | 862 | 812.95 | 841,476 |
| October 31, 2025 | 836 | 810.25 | 810.25 | 849.9 | 804 | 776,767 |
| October 30, 2025 | 852 | 846.45 | 846.45 | 869.8 | 840.4 | 548,822 |
| October 29, 2025 | 839 | 846.15 | 846.15 | 852 | 828.4 | 327,175 |
| October 28, 2025 | 834.15 | 837.35 | 837.35 | 850 | 830 | 525,588 |
| October 27, 2025 | 800 | 829.25 | 829.25 | 835 | 790.2 | 476,719 |
| October 24, 2025 | 803 | 799.65 | 799.65 | 818 | 794.5 | 350,925 |
| October 23, 2025 | 797.8 | 802.35 | 802.35 | 806.9 | 791 | 372,402 |
| October 21, 2025 | 804.4 | 797.85 | 797.85 | 804.4 | 794.5 | 55,036 |
| October 20, 2025 | 770 | 798.35 | 798.35 | 802.95 | 763.65 | 268,066 |
| October 17, 2025 | 764.1 | 772.6 | 772.6 | 784.7 | 764.1 | 193,449 |
| October 16, 2025 | 792.1 | 771.75 | 771.75 | 792.9 | 767.1 | 291,692 |
| October 15, 2025 | 778 | 788.05 | 788.05 | 790.7 | 758.4 | 376,342 |
| October 14, 2025 | 804.2 | 765.75 | 765.75 | 808.4 | 762 | 638,713 |
| October 13, 2025 | 814.4 | 803.65 | 803.65 | 817.45 | 796.85 | 176,370 |
| October 10, 2025 | 808.1 | 817.9 | 817.9 | 825 | 808.1 | 203,538 |
| October 09, 2025 | 810.45 | 808 | 808 | 815 | 800 | 208,479 |
| October 08, 2025 | 825.45 | 809.85 | 809.85 | 825.45 | 805.75 | 226,893 |
| October 07, 2025 | 852.1 | 826.9 | 826.9 | 852.85 | 798.85 | 594,623 |
| October 06, 2025 | 830 | 845.75 | 845.75 | 858.65 | 828 | 820,043 |
| October 03, 2025 | 815.7 | 819.3 | 819.3 | 827 | 808.95 | 263,229 |
| October 01, 2025 | 806 | 815.25 | 815.25 | 817.95 | 799 | 214,249 |
| September 30, 2025 | 783 | 810.25 | 810.25 | 828.8 | 783 | 904,094 |
| September 29, 2025 | 801.65 | 780.55 | 780.55 | 811 | 772 | 448,551 |
| September 26, 2025 | 819 | 801.5 | 801.5 | 825 | 792 | 469,358 |