958.25
+31(+3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 927.25 | 958.25 | 958.25 | 960 | 925.95 | 30,802 |
| December 03, 2025 | 950 | 927.25 | 927.25 | 950 | 920 | 30,797 |
| December 02, 2025 | 951.45 | 948.05 | 948.05 | 951.5 | 942 | 6,550 |
| December 01, 2025 | 960.2 | 951.45 | 951.45 | 966.5 | 948.85 | 17,204 |
| November 28, 2025 | 951.5 | 958.9 | 958.9 | 972 | 944.1 | 17,548 |
| November 27, 2025 | 964.9 | 951.3 | 951.3 | 975 | 949 | 23,292 |
| November 26, 2025 | 955.8 | 964.8 | 964.8 | 969.7 | 955 | 19,975 |
| November 25, 2025 | 938.5 | 955.7 | 955.7 | 960.9 | 935.9 | 23,629 |
| November 24, 2025 | 964.6 | 938.7 | 938.7 | 965 | 936 | 26,280 |
| November 21, 2025 | 985 | 956.4 | 956.4 | 985.5 | 952.2 | 45,953 |
| November 19, 2025 | 990.5 | 990.7 | 990.7 | 1,006.4 | 982 | 35,054 |
| November 18, 2025 | 1,027.1 | 991.2 | 991.2 | 1,027.2 | 985 | 66,324 |
| November 17, 2025 | 1,051 | 1,027.1 | 1,027.1 | 1,052.9 | 1,021.1 | 32,885 |
| November 14, 2025 | 1,078 | 1,040.6 | 1,040.6 | 1,088.2 | 1,033.5 | 105,980 |
| November 13, 2025 | 1,116 | 1,106.7 | 1,106.7 | 1,128 | 1,102 | 24,567 |
| November 12, 2025 | 1,109 | 1,116 | 1,116 | 1,128.9 | 1,101.4 | 29,072 |
| November 11, 2025 | 1,103.8 | 1,105.4 | 1,105.4 | 1,127.9 | 1,093.4 | 48,754 |
| November 10, 2025 | 1,078 | 1,103.8 | 1,103.8 | 1,116.9 | 1,078 | 76,452 |
| November 07, 2025 | 1,074 | 1,078.7 | 1,078.7 | 1,095 | 1,046.1 | 34,958 |
| November 06, 2025 | 1,091.6 | 1,069.5 | 1,069.5 | 1,100.9 | 1,066.1 | 30,608 |
| November 04, 2025 | 1,119.8 | 1,099.8 | 1,099.8 | 1,120 | 1,092.1 | 22,782 |
| November 03, 2025 | 1,105 | 1,113.5 | 1,113.5 | 1,139 | 1,094.6 | 37,480 |
| October 31, 2025 | 1,102.4 | 1,104.4 | 1,104.4 | 1,127.5 | 1,094.1 | 25,095 |
| October 30, 2025 | 1,120 | 1,109.7 | 1,109.7 | 1,127.4 | 1,102.2 | 22,515 |
| October 29, 2025 | 1,083.1 | 1,115.8 | 1,115.8 | 1,133.7 | 1,083 | 81,288 |
| October 28, 2025 | 1,077.1 | 1,081.3 | 1,081.3 | 1,091 | 1,077.1 | 15,986 |
| October 27, 2025 | 1,101.5 | 1,079.1 | 1,079.1 | 1,101.5 | 1,068.2 | 29,155 |
| October 24, 2025 | 1,098 | 1,091.4 | 1,091.4 | 1,099 | 1,085 | 16,945 |
| October 23, 2025 | 1,094.9 | 1,087.8 | 1,087.8 | 1,099.1 | 1,071 | 33,405 |
| October 21, 2025 | 1,095 | 1,094.9 | 1,094.9 | 1,117.6 | 1,074.3 | 13,535 |
| October 20, 2025 | 1,080 | 1,072.1 | 1,072.1 | 1,083 | 1,064 | 31,092 |
| October 17, 2025 | 1,101 | 1,077.4 | 1,077.4 | 1,101.1 | 1,075 | 26,863 |
| October 16, 2025 | 1,110 | 1,100.1 | 1,100.1 | 1,118.8 | 1,091.2 | 38,001 |
| October 15, 2025 | 1,105 | 1,106.8 | 1,106.8 | 1,114.8 | 1,097.3 | 19,456 |
| October 14, 2025 | 1,114 | 1,103.6 | 1,103.6 | 1,145 | 1,101 | 27,542 |
| October 13, 2025 | 1,121.5 | 1,108.4 | 1,108.4 | 1,121.5 | 1,104.5 | 43,874 |
| October 10, 2025 | 1,153.4 | 1,124.8 | 1,124.8 | 1,167.2 | 1,106.5 | 39,958 |
| October 09, 2025 | 1,140 | 1,153.4 | 1,153.4 | 1,184 | 1,123 | 75,948 |
| October 08, 2025 | 1,146 | 1,119 | 1,119 | 1,147.1 | 1,116.1 | 23,762 |
| October 07, 2025 | 1,171 | 1,139.7 | 1,139.7 | 1,171.5 | 1,132.3 | 21,279 |
| October 06, 2025 | 1,185 | 1,160.6 | 1,160.6 | 1,188.8 | 1,155 | 35,923 |
| October 03, 2025 | 1,125 | 1,173.6 | 1,173.6 | 1,178.9 | 1,123.4 | 58,368 |
| October 01, 2025 | 1,101 | 1,122.8 | 1,122.8 | 1,127.4 | 1,101 | 21,280 |
| September 30, 2025 | 1,110 | 1,099.2 | 1,099.2 | 1,113 | 1,088.9 | 18,788 |
| September 29, 2025 | 1,112 | 1,100.8 | 1,100.8 | 1,119.9 | 1,098.9 | 13,389 |
| September 26, 2025 | 1,126.9 | 1,112 | 1,112 | 1,147.7 | 1,103.6 | 32,650 |
| September 25, 2025 | 1,156 | 1,139.9 | 1,139.9 | 1,177.6 | 1,130.2 | 37,738 |
| September 24, 2025 | 1,141.9 | 1,155 | 1,155 | 1,192 | 1,132 | 28,691 |
| September 23, 2025 | 1,143.8 | 1,137.4 | 1,137.4 | 1,152.5 | 1,124 | 26,995 |
| September 22, 2025 | 1,169 | 1,143.8 | 1,143.8 | 1,174.2 | 1,140 | 33,336 |
| September 19, 2025 | 1,187 | 1,170.2 | 1,170.2 | 1,187.1 | 1,163.1 | 24,709 |
| September 18, 2025 | 1,190.8 | 1,187 | 1,181 | 1,205 | 1,182.1 | 69,377 |
| September 17, 2025 | 1,159.4 | 1,180.2 | 1,174.23 | 1,189 | 1,140.2 | 133,712 |
| September 16, 2025 | 1,156.3 | 1,149.8 | 1,149.8 | 1,170.9 | 1,134.6 | 24,154 |
| September 15, 2025 | 1,123.5 | 1,147.9 | 1,147.9 | 1,174 | 1,117.6 | 84,008 |
| September 12, 2025 | 1,135 | 1,113 | 1,113 | 1,144.9 | 1,104.1 | 21,944 |
| September 11, 2025 | 1,131 | 1,131.4 | 1,131.4 | 1,142.1 | 1,123.4 | 34,837 |
| September 10, 2025 | 1,096.9 | 1,119.6 | 1,119.6 | 1,135 | 1,093.6 | 51,294 |
| September 09, 2025 | 1,109.3 | 1,095.6 | 1,095.6 | 1,120 | 1,085 | 14,490 |
| September 08, 2025 | 1,102.5 | 1,109.3 | 1,109.3 | 1,119 | 1,100.1 | 26,478 |