759.95
-7.4(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 756 | 767.35 | 767.35 | 769.05 | 750 | 13,679 |
| December 03, 2025 | 778.85 | 758.6 | 758.6 | 778.95 | 750.6 | 31,030 |
| December 02, 2025 | 765 | 770.15 | 770.15 | 776.95 | 764.4 | 16,295 |
| December 01, 2025 | 770.1 | 768.1 | 768.1 | 777.2 | 765 | 12,136 |
| November 28, 2025 | 771.1 | 770.5 | 770.5 | 777.15 | 766.25 | 9,254 |
| November 27, 2025 | 775 | 770.2 | 770.2 | 784.45 | 768.2 | 16,432 |
| November 26, 2025 | 769.95 | 774.95 | 774.95 | 778.8 | 769.95 | 10,802 |
| November 25, 2025 | 766 | 768.05 | 768.05 | 771.95 | 763.9 | 15,776 |
| November 24, 2025 | 793.5 | 766.05 | 766.05 | 793.5 | 760.15 | 24,893 |
| November 21, 2025 | 796 | 786.7 | 786.7 | 796 | 783 | 16,588 |
| November 19, 2025 | 806.4 | 787.1 | 787.1 | 806.4 | 782 | 20,514 |
| November 18, 2025 | 810.95 | 800.35 | 800.35 | 810.95 | 790.05 | 25,296 |
| November 17, 2025 | 805.95 | 804.95 | 804.95 | 813 | 802.35 | 28,162 |
| November 14, 2025 | 824 | 805.95 | 805.95 | 824 | 800 | 17,145 |
| November 13, 2025 | 819 | 820.25 | 820.25 | 830.1 | 810 | 24,315 |
| November 12, 2025 | 808.5 | 812.9 | 812.9 | 826.5 | 805.85 | 30,844 |
| November 11, 2025 | 800.15 | 808.95 | 808.95 | 815 | 796 | 20,549 |
| November 10, 2025 | 800 | 800.15 | 800.15 | 812.45 | 797 | 24,346 |
| November 07, 2025 | 810 | 805.8 | 805.8 | 812.25 | 789.25 | 30,422 |
| November 06, 2025 | 850.9 | 807.05 | 807.05 | 850.9 | 804.2 | 74,790 |
| November 04, 2025 | 888 | 850.9 | 850.9 | 888 | 836 | 174,709 |
| November 03, 2025 | 865.4 | 883.7 | 883.7 | 886.65 | 861 | 65,859 |
| October 31, 2025 | 859 | 865.4 | 865.4 | 871.1 | 850.6 | 46,014 |
| October 30, 2025 | 848 | 859.9 | 859.9 | 869 | 842 | 51,527 |
| October 29, 2025 | 837.9 | 851.75 | 851.75 | 857.4 | 834 | 57,149 |
| October 28, 2025 | 835 | 832 | 832 | 838 | 829.35 | 22,483 |
| October 27, 2025 | 834.8 | 834.6 | 834.6 | 843.45 | 824 | 25,805 |
| October 24, 2025 | 840 | 834.8 | 834.8 | 859.2 | 831.8 | 26,873 |
| October 23, 2025 | 842.3 | 849.55 | 849.55 | 859.2 | 835 | 64,619 |
| October 21, 2025 | 826.3 | 835.1 | 835.1 | 838.6 | 826.3 | 18,788 |
| October 20, 2025 | 820 | 826.3 | 826.3 | 831.9 | 810.2 | 21,431 |
| October 17, 2025 | 832.7 | 819.65 | 819.65 | 832.7 | 815 | 18,933 |
| October 16, 2025 | 828.8 | 828.6 | 828.6 | 831.45 | 815.7 | 26,464 |
| October 15, 2025 | 813.6 | 821.7 | 821.7 | 829.8 | 813.6 | 24,234 |
| October 14, 2025 | 832 | 821.8 | 821.8 | 832 | 807.25 | 33,480 |
| October 13, 2025 | 825.25 | 825.8 | 825.8 | 832.45 | 816.25 | 43,207 |
| October 10, 2025 | 819 | 833.6 | 833.6 | 839.4 | 815.1 | 68,472 |
| October 09, 2025 | 796.85 | 822.75 | 822.75 | 826 | 788.45 | 90,095 |
| October 08, 2025 | 787.45 | 791.4 | 791.4 | 794.4 | 776 | 30,500 |
| October 07, 2025 | 780.2 | 787.45 | 787.45 | 790.7 | 775 | 35,519 |
| October 06, 2025 | 791.8 | 784.75 | 784.75 | 813.75 | 782.2 | 45,636 |
| October 03, 2025 | 771 | 784.65 | 784.65 | 787 | 771 | 56,879 |
| October 01, 2025 | 761.75 | 770.5 | 770.5 | 774.9 | 761.55 | 15,697 |
| September 30, 2025 | 767.9 | 761.75 | 761.75 | 769.7 | 756.75 | 17,434 |
| September 29, 2025 | 784.6 | 760.75 | 760.75 | 787.7 | 752 | 100,271 |
| September 26, 2025 | 799.65 | 780.8 | 780.8 | 805 | 776.55 | 45,137 |
| September 25, 2025 | 794.5 | 798.45 | 798.45 | 801.95 | 790.5 | 68,434 |
| September 24, 2025 | 802.8 | 794.5 | 794.5 | 803.4 | 792 | 24,501 |
| September 23, 2025 | 812 | 796.75 | 796.75 | 817.95 | 794 | 57,931 |
| September 22, 2025 | 826.7 | 812.85 | 812.85 | 826.7 | 803.45 | 65,290 |
| September 19, 2025 | 818.75 | 826.7 | 826.7 | 831.2 | 809.05 | 35,016 |
| September 18, 2025 | 820.2 | 814.7 | 814.7 | 827.85 | 810 | 23,955 |
| September 17, 2025 | 826.6 | 820.15 | 820.15 | 834.05 | 813.2 | 17,611 |
| September 16, 2025 | 829.1 | 823.3 | 823.3 | 830.95 | 818.8 | 17,775 |
| September 15, 2025 | 810 | 827.5 | 827.5 | 839.8 | 808 | 66,169 |
| September 12, 2025 | 819 | 809.95 | 809.95 | 819 | 808.2 | 29,939 |
| September 11, 2025 | 810.25 | 814.25 | 814.25 | 819.45 | 808.3 | 27,429 |
| September 10, 2025 | 811.1 | 806.25 | 806.25 | 819.05 | 803.3 | 40,007 |
| September 09, 2025 | 820 | 809.7 | 809.7 | 820 | 807.8 | 25,723 |
| September 08, 2025 | 812 | 815.1 | 815.1 | 822.75 | 810.05 | 28,082 |