794.50
-2.85(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 803.05 | 794.65 | 794.65 | 803.05 | 791 | 324,591 |
| December 23, 2025 | 794 | 797.35 | 797.35 | 803 | 787.1 | 347,649 |
| December 22, 2025 | 805 | 792.6 | 792.6 | 806 | 790 | 241,787 |
| December 19, 2025 | 799 | 802.2 | 802.2 | 804.9 | 785.6 | 472,683 |
| December 18, 2025 | 790 | 798.1 | 798.1 | 800 | 785.7 | 310,840 |
| December 17, 2025 | 800 | 789.4 | 789.4 | 800.05 | 782 | 242,830 |
| December 16, 2025 | 799 | 800.1 | 800.1 | 802.5 | 792.2 | 516,166 |
| December 15, 2025 | 785.65 | 797.05 | 797.05 | 799.1 | 779.45 | 467,438 |
| December 12, 2025 | 778 | 785.65 | 785.65 | 792 | 776 | 500,932 |
| December 11, 2025 | 784.8 | 778 | 778 | 796.85 | 764.5 | 651,346 |
| December 10, 2025 | 772.55 | 784.8 | 784.8 | 790.55 | 770.95 | 533,024 |
| December 09, 2025 | 768 | 773.95 | 773.95 | 775 | 748 | 538,882 |
| December 08, 2025 | 758.9 | 766.85 | 766.85 | 769.9 | 752.65 | 438,568 |
| December 05, 2025 | 747.7 | 755.4 | 755.4 | 759.6 | 744.05 | 220,054 |
| December 04, 2025 | 752.4 | 747.85 | 747.85 | 758 | 745.6 | 283,903 |
| December 03, 2025 | 761.8 | 748.4 | 748.4 | 762.2 | 744.25 | 385,502 |
| December 02, 2025 | 758.7 | 760.75 | 760.75 | 764 | 755.5 | 448,602 |
| December 01, 2025 | 775.85 | 755 | 755 | 775.85 | 748.1 | 526,982 |
| November 28, 2025 | 776 | 771.05 | 771.05 | 776 | 763.55 | 315,884 |
| November 27, 2025 | 768 | 772.45 | 772.45 | 776 | 764.15 | 321,500 |
| November 26, 2025 | 749.7 | 764.15 | 764.15 | 772.7 | 746.1 | 710,467 |
| November 25, 2025 | 747.95 | 746.55 | 746.55 | 753.65 | 737.25 | 720,587 |
| November 24, 2025 | 751.95 | 754.5 | 754.5 | 770.65 | 734.15 | 1.87M |
| November 21, 2025 | 768 | 752.5 | 752.5 | 768 | 749 | 221,887 |
| November 19, 2025 | 754 | 771.3 | 771.3 | 774 | 751.8 | 527,695 |
| November 18, 2025 | 749.2 | 751 | 751 | 760.95 | 749 | 519,171 |
| November 17, 2025 | 741.6 | 749.2 | 749.2 | 752 | 729.4 | 540,614 |
| November 14, 2025 | 742.6 | 738.05 | 738.05 | 748.8 | 736.15 | 424,102 |
| November 13, 2025 | 733.1 | 738.9 | 738.9 | 751.9 | 731.35 | 939,291 |
| November 12, 2025 | 748.45 | 728.25 | 728.25 | 748.45 | 726.1 | 578,463 |
| November 11, 2025 | 745 | 740.95 | 740.95 | 755.2 | 731 | 1.95M |
| November 10, 2025 | 736.4 | 722.75 | 722.75 | 738.5 | 716.1 | 628,730 |
| November 07, 2025 | 725 | 731.75 | 731.75 | 738 | 715.5 | 478,713 |
| November 06, 2025 | 738.4 | 729.8 | 729.8 | 745.2 | 727.2 | 603,187 |
| November 04, 2025 | 754.95 | 738.4 | 738.4 | 755.6 | 735.6 | 653,621 |
| November 03, 2025 | 754 | 750.4 | 750.4 | 765.6 | 746.5 | 782,680 |
| October 31, 2025 | 782.7 | 753.7 | 753.7 | 782.95 | 751.3 | 760,455 |
| October 30, 2025 | 803.85 | 782.7 | 782.7 | 808.35 | 771.4 | 803,400 |
| October 29, 2025 | 803.65 | 803.7 | 803.7 | 826 | 799.15 | 1.05M |
| October 28, 2025 | 814.8 | 803.7 | 803.7 | 818 | 800.5 | 389,521 |
| October 27, 2025 | 798.1 | 811.3 | 811.3 | 813.85 | 791 | 718,712 |
| October 24, 2025 | 804 | 802.05 | 802.05 | 814.9 | 799.8 | 726,394 |
| October 23, 2025 | 803 | 800.3 | 800.3 | 806.6 | 790.75 | 265,934 |
| October 21, 2025 | 792.8 | 797.5 | 797.5 | 799.8 | 788.9 | 70,314 |
| October 20, 2025 | 793.1 | 784.85 | 784.85 | 801.2 | 782.4 | 263,421 |
| October 17, 2025 | 808 | 791.6 | 791.6 | 815.7 | 788.85 | 545,363 |
| October 16, 2025 | 785 | 808.9 | 808.9 | 812 | 779.65 | 696,824 |
| October 15, 2025 | 776.2 | 783.85 | 783.85 | 793 | 775.55 | 471,408 |
| October 14, 2025 | 775.05 | 775.55 | 775.55 | 786.5 | 772.55 | 369,611 |
| October 13, 2025 | 772.7 | 774 | 774 | 778 | 763.75 | 252,875 |
| October 10, 2025 | 775 | 772.7 | 772.7 | 779.5 | 766.65 | 318,996 |
| October 09, 2025 | 754 | 770.15 | 770.15 | 772 | 751.5 | 496,541 |
| October 08, 2025 | 758.8 | 753.6 | 753.6 | 759.4 | 744.5 | 425,034 |
| October 07, 2025 | 760 | 758 | 758 | 768 | 752.3 | 343,759 |
| October 06, 2025 | 786.8 | 761 | 761 | 787 | 758.2 | 524,470 |
| October 03, 2025 | 766 | 788.25 | 788.25 | 794 | 760.95 | 1.43M |
| October 01, 2025 | 741.6 | 762.4 | 762.4 | 766 | 741.6 | 608,365 |
| September 30, 2025 | 740.3 | 737.75 | 737.75 | 750.55 | 729.85 | 956,518 |
| September 29, 2025 | 792.9 | 737.7 | 737.7 | 792.9 | 733.95 | 972,440 |
| September 26, 2025 | 781.2 | 789.15 | 789.15 | 796.4 | 781.2 | 372,949 |