698.00
-4.05(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 705.7 | 698 | 698 | 707.65 | 694.15 | 28,668 |
| December 24, 2025 | 738.8 | 702.05 | 702.05 | 759 | 696.1 | 178,690 |
| December 23, 2025 | 726.15 | 724.85 | 724.85 | 730 | 723 | 22,677 |
| December 22, 2025 | 711.25 | 727.95 | 727.95 | 735 | 711.25 | 36,599 |
| December 19, 2025 | 702 | 707.1 | 707.1 | 710 | 699.8 | 15,476 |
| December 18, 2025 | 701.6 | 702.1 | 702.1 | 705 | 691 | 16,756 |
| December 17, 2025 | 716 | 701.6 | 701.6 | 717.4 | 693 | 22,143 |
| December 16, 2025 | 732.65 | 719.1 | 719.1 | 732.65 | 715 | 12,502 |
| December 15, 2025 | 706.9 | 732.65 | 732.65 | 739.75 | 703.3 | 40,761 |
| December 12, 2025 | 706.85 | 708.65 | 708.65 | 717.1 | 704.95 | 17,826 |
| December 11, 2025 | 697.5 | 706.85 | 706.85 | 710 | 688.55 | 14,828 |
| December 10, 2025 | 705.5 | 700.5 | 700.5 | 716.1 | 698.2 | 19,212 |
| December 09, 2025 | 684.95 | 698.5 | 698.5 | 709.8 | 670.1 | 32,391 |
| December 08, 2025 | 705.9 | 685.65 | 685.65 | 710.05 | 681.2 | 23,037 |
| December 05, 2025 | 717 | 702.2 | 702.2 | 721.4 | 700 | 31,181 |
| December 04, 2025 | 732.35 | 716.75 | 716.75 | 732.35 | 712.85 | 27,410 |
| December 03, 2025 | 747.4 | 732.35 | 732.35 | 747.4 | 730 | 33,144 |
| December 02, 2025 | 759.95 | 740 | 740 | 767 | 737 | 50,062 |
| December 01, 2025 | 772 | 757.3 | 757.3 | 779.45 | 753.5 | 45,683 |
| November 28, 2025 | 772.1 | 768.8 | 768.8 | 791.15 | 761 | 47,386 |
| November 27, 2025 | 799 | 786.45 | 786.45 | 806 | 778.5 | 25,586 |
| November 26, 2025 | 787.05 | 794.7 | 794.7 | 799.7 | 785.5 | 23,652 |
| November 25, 2025 | 803.15 | 789.05 | 789.05 | 813.05 | 785.3 | 22,556 |
| November 24, 2025 | 821 | 803.15 | 803.15 | 836 | 795.8 | 88,199 |
| November 21, 2025 | 837 | 823.8 | 823.8 | 847.5 | 820.3 | 45,752 |
| November 19, 2025 | 822.5 | 814.4 | 814.4 | 826 | 807.3 | 45,473 |
| November 18, 2025 | 799.1 | 821.25 | 821.25 | 832 | 793 | 106,037 |
| November 17, 2025 | 779.8 | 798.7 | 798.7 | 804.9 | 776 | 93,340 |
| November 14, 2025 | 783.9 | 773.6 | 773.6 | 783.9 | 767.95 | 53,514 |
| November 13, 2025 | 755.1 | 768.95 | 768.95 | 793.9 | 747.05 | 216,520 |
| November 12, 2025 | 698.15 | 771.15 | 771.15 | 782 | 698.15 | 728,001 |
| November 11, 2025 | 708.65 | 696.45 | 696.45 | 714.9 | 690 | 27,635 |
| November 10, 2025 | 713 | 705.6 | 705.6 | 713 | 703.15 | 11,136 |
| November 07, 2025 | 714.95 | 709.5 | 709.5 | 719 | 692.65 | 46,753 |
| November 06, 2025 | 736.95 | 714.25 | 714.25 | 736.95 | 711.05 | 35,448 |
| November 04, 2025 | 734.9 | 724.9 | 724.9 | 739.85 | 723 | 31,401 |
| November 03, 2025 | 700.9 | 731 | 731 | 743.9 | 699 | 105,077 |
| October 31, 2025 | 680.05 | 701 | 701 | 709.45 | 675 | 22,025 |
| October 30, 2025 | 698.55 | 704.05 | 704.05 | 727 | 696.7 | 49,374 |
| October 29, 2025 | 696.8 | 701.95 | 701.95 | 707.95 | 692 | 16,465 |
| October 28, 2025 | 696 | 699.5 | 699.5 | 702 | 695.05 | 11,540 |
| October 27, 2025 | 699.6 | 695.65 | 695.65 | 703.15 | 691.4 | 16,652 |
| October 24, 2025 | 700 | 695.25 | 695.25 | 705.6 | 691.75 | 22,479 |
| October 23, 2025 | 713 | 703.9 | 703.9 | 713 | 701.25 | 28,600 |
| October 21, 2025 | 709.85 | 702.4 | 702.4 | 709.85 | 700 | 4,550 |
| October 20, 2025 | 705.05 | 700.1 | 700.1 | 724.5 | 695.8 | 25,677 |
| October 17, 2025 | 705 | 696.2 | 696.2 | 709.2 | 691.4 | 33,440 |
| October 16, 2025 | 678.75 | 698.7 | 698.7 | 727.3 | 678.75 | 142,602 |
| October 15, 2025 | 654.95 | 678.75 | 678.75 | 684.8 | 654 | 36,601 |
| October 14, 2025 | 667 | 654.95 | 654.95 | 670.3 | 649.35 | 71,685 |
| October 13, 2025 | 668.8 | 669.3 | 669.3 | 679.8 | 656.25 | 83,426 |
| October 10, 2025 | 670.45 | 665.3 | 665.3 | 682.35 | 660 | 161,873 |
| October 09, 2025 | 668.85 | 670.4 | 670.4 | 679.9 | 653.7 | 66,342 |
| October 08, 2025 | 662.9 | 668.85 | 668.85 | 673.75 | 660 | 13,954 |
| October 07, 2025 | 670.55 | 659.45 | 659.45 | 678.05 | 652.05 | 27,324 |
| October 06, 2025 | 691.55 | 670.55 | 670.55 | 694.45 | 667 | 27,536 |
| October 03, 2025 | 693 | 688 | 688 | 696.3 | 685.5 | 14,789 |
| October 01, 2025 | 685.1 | 690.5 | 690.5 | 695.75 | 676.5 | 35,783 |
| September 30, 2025 | 670.75 | 685.1 | 685.1 | 692 | 663.5 | 35,349 |
| September 29, 2025 | 669 | 670.85 | 670.85 | 684 | 655.5 | 37,416 |