739.50
+1.63(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 740.73 | 737.87 | 737.87 | 741.49 | 732.8 | 227,318 |
| December 03, 2025 | 741.58 | 734.49 | 734.49 | 747.14 | 734.04 | 619,397 |
| December 02, 2025 | 751.58 | 744.31 | 744.31 | 751.58 | 740.58 | 214,909 |
| December 01, 2025 | 747.2 | 744.88 | 744.88 | 748.59 | 741.55 | 368,220 |
| November 28, 2025 | 765.17 | 744.12 | 744.12 | 765.17 | 740.02 | 176,789 |
| November 27, 2025 | 748 | 742.88 | 742.88 | 748 | 741.1 | 234,580 |
| November 26, 2025 | 755.59 | 743.82 | 743.82 | 755.59 | 730 | 260,104 |
| November 25, 2025 | 726.36 | 733.58 | 733.58 | 738.44 | 726.16 | 202,552 |
| November 24, 2025 | 743.99 | 731.85 | 731.85 | 744 | 731.15 | 305,348 |
| November 21, 2025 | 750.3 | 739.09 | 739.09 | 750.3 | 738.5 | 379,882 |
| November 19, 2025 | 755 | 749.41 | 749.41 | 755 | 745.61 | 203,334 |
| November 18, 2025 | 758.35 | 749.6 | 749.6 | 758.35 | 748 | 271,213 |
| November 17, 2025 | 755 | 754.51 | 754.51 | 756 | 749.24 | 234,913 |
| November 14, 2025 | 773.87 | 750.88 | 750.88 | 773.87 | 743.82 | 259,025 |
| November 13, 2025 | 754.89 | 751.33 | 751.33 | 754.89 | 748.95 | 274,127 |
| November 12, 2025 | 757.35 | 751.43 | 751.43 | 757.35 | 750.21 | 226,514 |
| November 11, 2025 | 752.09 | 749.91 | 749.91 | 753.69 | 742.8 | 225,261 |
| November 10, 2025 | 746.39 | 749.47 | 749.47 | 764.85 | 741 | 350,221 |
| November 07, 2025 | 752.98 | 746.34 | 746.34 | 752.98 | 735.59 | 331,357 |
| November 06, 2025 | 759.35 | 745.71 | 745.71 | 759.35 | 745 | 342,821 |
| November 04, 2025 | 763.35 | 754.37 | 754.37 | 763.35 | 753.49 | 170,709 |
| November 03, 2025 | 761 | 757.68 | 757.68 | 763 | 742.95 | 294,200 |
| October 31, 2025 | 759 | 750.95 | 750.95 | 759 | 750 | 268,787 |
| October 30, 2025 | 765 | 751.89 | 751.89 | 772 | 744.99 | 542,493 |
| October 29, 2025 | 745.05 | 753.64 | 753.64 | 754.99 | 744 | 280,697 |
| October 28, 2025 | 760 | 745.05 | 745.05 | 760 | 736 | 193,576 |
| October 27, 2025 | 768.52 | 748.73 | 748.73 | 768.52 | 740.5 | 230,586 |
| October 24, 2025 | 749.92 | 746.14 | 746.14 | 749.92 | 743.5 | 183,140 |
| October 23, 2025 | 770.17 | 746.63 | 746.63 | 777 | 744.5 | 385,135 |
| October 21, 2025 | 755 | 747.74 | 747.74 | 755 | 741.42 | 126,186 |
| October 20, 2025 | 753.97 | 746.8 | 746.8 | 754.07 | 741 | 277,184 |
| October 17, 2025 | 751.13 | 745.47 | 745.47 | 751.13 | 739.5 | 394,218 |
| October 16, 2025 | 763.43 | 745.02 | 745.02 | 763.43 | 738.78 | 200,363 |
| October 15, 2025 | 733 | 741.19 | 741.19 | 741.73 | 730.92 | 289,949 |
| October 14, 2025 | 758.05 | 732.23 | 732.23 | 758.05 | 730.08 | 209,305 |
| October 13, 2025 | 737.61 | 735.97 | 735.97 | 737.9 | 731.21 | 240,905 |
| October 10, 2025 | 728 | 736.88 | 736.88 | 756.9 | 721 | 215,425 |
| October 09, 2025 | 739 | 734.77 | 734.77 | 739.37 | 724 | 172,362 |
| October 08, 2025 | 743 | 731.11 | 731.11 | 743 | 730.05 | 234,606 |
| October 07, 2025 | 759.64 | 736.16 | 736.16 | 759.64 | 731.61 | 323,603 |
| October 06, 2025 | 743.39 | 737.51 | 737.51 | 743.39 | 728.91 | 527,559 |
| October 03, 2025 | 738 | 734.79 | 734.79 | 738 | 724 | 273,082 |
| October 01, 2025 | 737.35 | 731.26 | 731.26 | 737.35 | 724.02 | 373,590 |
| September 30, 2025 | 734.35 | 729.86 | 729.86 | 734.35 | 723.12 | 212,818 |
| September 29, 2025 | 716 | 728.95 | 728.95 | 729.71 | 716 | 192,031 |
| September 26, 2025 | 737.95 | 722.59 | 722.59 | 737.95 | 721.4 | 447,682 |
| September 25, 2025 | 743.89 | 734.79 | 734.79 | 746.85 | 733.5 | 395,778 |
| September 24, 2025 | 748.22 | 740.19 | 740.19 | 754.5 | 738.5 | 216,193 |
| September 23, 2025 | 756.89 | 748.22 | 748.22 | 758.11 | 745.18 | 195,566 |
| September 22, 2025 | 754.35 | 749.89 | 749.89 | 756 | 743 | 404,325 |
| September 19, 2025 | 767.28 | 748.75 | 748.75 | 767.28 | 739.5 | 199,155 |
| September 18, 2025 | 743.1 | 744.93 | 744.93 | 746.55 | 737.65 | 205,005 |
| September 17, 2025 | 743.57 | 743.1 | 743.1 | 745.11 | 734.98 | 260,947 |
| September 16, 2025 | 743 | 739.87 | 739.87 | 743 | 730.5 | 185,136 |
| September 15, 2025 | 725 | 736.3 | 736.3 | 739.7 | 725 | 231,971 |
| September 12, 2025 | 735.85 | 732.22 | 732.22 | 735.85 | 730 | 135,770 |
| September 11, 2025 | 732.23 | 729.88 | 729.88 | 732.23 | 726.39 | 180,390 |
| September 10, 2025 | 733.35 | 728.66 | 728.66 | 733.35 | 725.5 | 290,886 |
| September 09, 2025 | 728.51 | 724.94 | 724.94 | 728.62 | 721.15 | 106,409 |
| September 08, 2025 | 728 | 724.02 | 724.02 | 749.7 | 714.25 | 189,866 |