792.10
+6.1(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 783 | 792.1 | 792.1 | 801.6 | 782.4 | 186,535 |
| December 23, 2025 | 778 | 786 | 786 | 795.05 | 768.1 | 129,054 |
| December 22, 2025 | 784.95 | 775.1 | 775.1 | 785 | 772.25 | 73,798 |
| December 19, 2025 | 762.4 | 783.95 | 783.95 | 799.8 | 760 | 284,709 |
| December 18, 2025 | 770.2 | 762.4 | 762.4 | 770.4 | 756.6 | 51,427 |
| December 17, 2025 | 784 | 766.4 | 766.4 | 784 | 765 | 42,408 |
| December 16, 2025 | 787.5 | 781.4 | 781.4 | 787.5 | 777.25 | 47,233 |
| December 15, 2025 | 780 | 790.3 | 790.3 | 796 | 777.45 | 121,900 |
| December 12, 2025 | 773.3 | 780 | 780 | 789.3 | 773.3 | 346,671 |
| December 11, 2025 | 768 | 777.8 | 777.8 | 780 | 762.5 | 53,418 |
| December 10, 2025 | 788 | 767.75 | 767.75 | 788 | 765.5 | 56,794 |
| December 09, 2025 | 757.9 | 784.5 | 784.5 | 789.8 | 745.5 | 184,727 |
| December 08, 2025 | 750.25 | 756.1 | 756.1 | 764.25 | 748.65 | 155,358 |
| December 05, 2025 | 748.55 | 750.25 | 750.25 | 763.95 | 744.5 | 255,905 |
| December 04, 2025 | 759.65 | 748.55 | 748.55 | 765 | 746.95 | 126,302 |
| December 03, 2025 | 761.55 | 759.6 | 759.6 | 766.95 | 755.95 | 76,350 |
| December 02, 2025 | 773.8 | 757.85 | 757.85 | 773.8 | 755.95 | 122,223 |
| December 01, 2025 | 759.95 | 770.05 | 770.05 | 775.5 | 759.95 | 82,110 |
| November 28, 2025 | 760.25 | 758.85 | 758.85 | 771.05 | 757 | 194,910 |
| November 27, 2025 | 774.6 | 760.25 | 760.25 | 774.6 | 756.2 | 108,918 |
| November 26, 2025 | 785 | 764.6 | 764.6 | 790.25 | 762.65 | 181,561 |
| November 25, 2025 | 776 | 781.65 | 781.65 | 794.25 | 776 | 52,768 |
| November 24, 2025 | 794.95 | 779.4 | 779.4 | 797 | 776.35 | 134,703 |
| November 21, 2025 | 816.15 | 794.8 | 794.8 | 816.15 | 792.35 | 85,218 |
| November 19, 2025 | 827.7 | 818.85 | 818.85 | 830 | 815.55 | 64,596 |
| November 18, 2025 | 840.8 | 823.5 | 823.5 | 840.8 | 819.1 | 89,652 |
| November 17, 2025 | 819.1 | 836.45 | 836.45 | 840.95 | 819.1 | 99,044 |
| November 14, 2025 | 820 | 820.5 | 820.5 | 830.8 | 816.2 | 90,019 |
| November 13, 2025 | 842.9 | 826.45 | 826.45 | 842.9 | 820.2 | 112,153 |
| November 12, 2025 | 836.3 | 839.2 | 839.2 | 844.25 | 836.3 | 55,278 |
| November 11, 2025 | 844.85 | 839.05 | 839.05 | 848.95 | 832 | 70,637 |
| November 10, 2025 | 844.6 | 838.75 | 838.75 | 848.65 | 830 | 75,485 |
| November 07, 2025 | 857.4 | 844.65 | 844.65 | 858.7 | 813.25 | 415,879 |
| November 06, 2025 | 851.95 | 870.95 | 870.95 | 883.35 | 837.15 | 371,922 |
| November 04, 2025 | 877 | 851.9 | 851.9 | 878.65 | 847.5 | 794,534 |
| November 03, 2025 | 872 | 872.75 | 872.75 | 884.95 | 869.55 | 85,844 |
| October 31, 2025 | 871.75 | 869.9 | 869.9 | 876.2 | 862.6 | 110,361 |
| October 30, 2025 | 847.75 | 871.75 | 871.75 | 880 | 843.2 | 221,282 |
| October 29, 2025 | 838.8 | 849.1 | 849.1 | 852 | 835.45 | 61,246 |
| October 28, 2025 | 848.35 | 839.45 | 839.45 | 849.8 | 832.1 | 89,769 |
| October 27, 2025 | 836.5 | 849.8 | 849.8 | 852.15 | 829.45 | 95,299 |
| October 24, 2025 | 839.3 | 832.95 | 832.95 | 843.7 | 828.75 | 103,272 |
| October 23, 2025 | 842.3 | 839.25 | 839.25 | 842.75 | 831.95 | 62,031 |
| October 21, 2025 | 828.65 | 842.3 | 842.3 | 844 | 828.65 | 19,750 |
| October 20, 2025 | 834.05 | 828.65 | 828.65 | 838.9 | 824.75 | 142,851 |
| October 17, 2025 | 847.8 | 831.75 | 831.75 | 848.1 | 830 | 46,674 |
| October 16, 2025 | 850.5 | 847.8 | 847.8 | 857.3 | 845.1 | 64,138 |
| October 15, 2025 | 825 | 850.25 | 850.25 | 852.55 | 822.7 | 103,132 |
| October 14, 2025 | 846.9 | 825.2 | 825.2 | 846.9 | 814.95 | 123,358 |
| October 13, 2025 | 855 | 842.5 | 842.5 | 857.45 | 840 | 53,783 |
| October 10, 2025 | 848.4 | 851.5 | 851.5 | 859.95 | 847 | 45,526 |
| October 09, 2025 | 847.05 | 847.65 | 847.65 | 856.8 | 840 | 89,320 |
| October 08, 2025 | 857 | 845.45 | 845.45 | 859.8 | 841 | 70,677 |
| October 07, 2025 | 865 | 852.3 | 852.3 | 865 | 847.2 | 59,120 |
| October 06, 2025 | 862.95 | 860 | 860 | 869.95 | 854.4 | 54,110 |
| October 03, 2025 | 857.6 | 862.9 | 862.9 | 866.8 | 855.65 | 173,643 |
| October 01, 2025 | 869 | 862 | 862 | 873.7 | 848.05 | 115,113 |
| September 30, 2025 | 840.1 | 857.4 | 857.4 | 861.7 | 840.1 | 107,554 |
| September 29, 2025 | 849.45 | 841.3 | 841.3 | 853.85 | 836.1 | 341,621 |
| September 26, 2025 | 856.65 | 849.45 | 849.45 | 867 | 841.05 | 126,636 |