784.45
-7.9(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 785 | 784.45 | 784.45 | 796.2 | 781 | 142,017 |
| December 04, 2025 | 778 | 792.35 | 792.35 | 803 | 772.45 | 142,058 |
| December 03, 2025 | 739.6 | 778.45 | 778.45 | 789 | 734.9 | 285,386 |
| December 02, 2025 | 733.9 | 739.6 | 739.6 | 753 | 732.95 | 74,988 |
| December 01, 2025 | 703 | 736.85 | 736.85 | 740.9 | 702.65 | 89,124 |
| November 28, 2025 | 692.8 | 706.2 | 706.2 | 714.9 | 681.7 | 46,926 |
| November 27, 2025 | 691.2 | 685 | 685 | 696.5 | 679.35 | 20,455 |
| November 26, 2025 | 696.2 | 691.75 | 691.75 | 698 | 688.4 | 25,534 |
| November 25, 2025 | 691 | 688.3 | 688.3 | 701 | 686.4 | 35,167 |
| November 24, 2025 | 710 | 695.95 | 695.95 | 714.8 | 694.6 | 17,761 |
| November 21, 2025 | 722.8 | 708.1 | 708.1 | 723 | 698.3 | 51,896 |
| November 19, 2025 | 742 | 720.75 | 720.75 | 742 | 717.25 | 47,816 |
| November 18, 2025 | 750 | 736.7 | 736.7 | 750 | 731 | 97,288 |
| November 17, 2025 | 755.1 | 743.75 | 743.75 | 755.75 | 739 | 63,389 |
| November 14, 2025 | 749 | 754.35 | 754.35 | 760 | 746.9 | 28,085 |
| November 13, 2025 | 742 | 747.9 | 747.9 | 760.4 | 740.4 | 159,093 |
| November 12, 2025 | 745 | 744.9 | 744.9 | 749 | 735.1 | 38,634 |
| November 11, 2025 | 750 | 739.55 | 739.55 | 753 | 736 | 42,227 |
| November 10, 2025 | 756.5 | 751.5 | 751.5 | 769.95 | 741 | 99,297 |
| November 07, 2025 | 764.9 | 769.5 | 769.5 | 773 | 755.1 | 47,106 |
| November 06, 2025 | 765.25 | 760.2 | 760.2 | 774.5 | 752.65 | 37,578 |
| November 04, 2025 | 765 | 759.2 | 759.2 | 796.45 | 752.9 | 86,430 |
| November 03, 2025 | 776.8 | 761.35 | 761.35 | 778.3 | 757.25 | 27,411 |
| October 31, 2025 | 775.9 | 776.8 | 776.8 | 778.8 | 768 | 15,279 |
| October 30, 2025 | 764.65 | 772.2 | 772.2 | 789.2 | 764.65 | 30,954 |
| October 29, 2025 | 775.05 | 776.3 | 776.3 | 782.95 | 774 | 49,136 |
| October 28, 2025 | 785 | 781.35 | 781.35 | 785 | 773.5 | 34,368 |
| October 27, 2025 | 781.95 | 782.6 | 782.6 | 794 | 775.05 | 30,883 |
| October 24, 2025 | 790 | 788.5 | 788.5 | 807.4 | 780.95 | 48,485 |
| October 23, 2025 | 780 | 793.55 | 793.55 | 822.95 | 773 | 330,248 |
| October 21, 2025 | 759.9 | 764.1 | 764.1 | 770 | 750.1 | 49,131 |
| October 20, 2025 | 747.4 | 752.15 | 752.15 | 762.7 | 743.1 | 56,969 |
| October 17, 2025 | 755.35 | 747.4 | 747.4 | 763.3 | 742.95 | 55,663 |
| October 16, 2025 | 764.95 | 755.35 | 755.35 | 764.95 | 753 | 45,934 |
| October 15, 2025 | 735.3 | 748.9 | 748.9 | 760 | 727 | 83,329 |
| October 14, 2025 | 730.5 | 732.65 | 732.65 | 737.55 | 728 | 24,855 |
| October 13, 2025 | 730.5 | 734.6 | 734.6 | 737.5 | 730.5 | 46,952 |
| October 10, 2025 | 736.05 | 735.95 | 735.95 | 742.4 | 730 | 37,482 |
| October 09, 2025 | 743.55 | 741.8 | 741.8 | 749.95 | 736.5 | 24,267 |
| October 08, 2025 | 742.8 | 741.2 | 741.2 | 753.3 | 738.8 | 22,434 |
| October 07, 2025 | 757.3 | 742.8 | 742.8 | 769 | 738.4 | 34,421 |
| October 06, 2025 | 750.15 | 757.3 | 757.3 | 764.9 | 749.2 | 60,378 |
| October 03, 2025 | 740 | 754.25 | 754.25 | 757.9 | 740 | 47,392 |
| October 01, 2025 | 745 | 744.15 | 744.15 | 751.6 | 741 | 14,431 |
| September 30, 2025 | 756.1 | 746.6 | 746.6 | 756.1 | 740 | 81,473 |
| September 29, 2025 | 759.95 | 747.55 | 747.55 | 772 | 745 | 172,000 |
| September 26, 2025 | 739.95 | 740.05 | 740.05 | 743.25 | 725.75 | 62,716 |
| September 25, 2025 | 736 | 739.8 | 739.8 | 747.45 | 735.05 | 65,621 |
| September 24, 2025 | 749.9 | 743.3 | 743.3 | 757.75 | 740 | 27,423 |
| September 23, 2025 | 746.25 | 741.45 | 741.45 | 751.5 | 735.9 | 40,635 |
| September 22, 2025 | 752.95 | 746.95 | 746.95 | 754.05 | 742 | 15,292 |
| September 19, 2025 | 751.5 | 752.95 | 752.95 | 763.9 | 749 | 57,214 |
| September 18, 2025 | 741.75 | 749.9 | 749.9 | 756.6 | 741.75 | 52,044 |
| September 17, 2025 | 730 | 741.75 | 741.75 | 746 | 725.05 | 75,212 |
| September 16, 2025 | 733.1 | 729.65 | 729.65 | 735.7 | 726 | 19,223 |
| September 15, 2025 | 730 | 731.65 | 731.65 | 734.15 | 725.55 | 14,989 |
| September 12, 2025 | 727.45 | 724.4 | 724.4 | 728.25 | 720 | 35,946 |
| September 11, 2025 | 727 | 726.25 | 726.25 | 734 | 722.7 | 19,523 |
| September 10, 2025 | 735 | 727.8 | 727.8 | 739.05 | 725.05 | 34,876 |
| September 09, 2025 | 739 | 733.35 | 733.35 | 743 | 727.5 | 54,824 |