949.25
+13.85(+1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 939.6 | 949.25 | 949.25 | 950.1 | 910.5 | 2.27M |
| December 03, 2025 | 931.95 | 935.4 | 935.4 | 943.9 | 924.05 | 2.03M |
| December 02, 2025 | 907.7 | 932.55 | 932.55 | 948.8 | 897.4 | 8.64M |
| December 01, 2025 | 885.15 | 903.2 | 903.2 | 923 | 880 | 5.24M |
| November 28, 2025 | 887.1 | 877.25 | 877.25 | 900.9 | 869.25 | 2.14M |
| November 27, 2025 | 927 | 882.75 | 882.75 | 934.5 | 876 | 5.46M |
| November 26, 2025 | 834 | 927.4 | 927.4 | 938.15 | 834 | 19.48M |
| November 25, 2025 | 841.25 | 834 | 834 | 850.95 | 826.95 | 465,131 |
| November 24, 2025 | 855.5 | 841.25 | 841.25 | 864.1 | 837.35 | 977,040 |
| November 21, 2025 | 869 | 864.8 | 864.8 | 872.9 | 857 | 731,844 |
| November 19, 2025 | 818 | 830.15 | 830.15 | 848 | 811.4 | 2.31M |
| November 18, 2025 | 821.95 | 814.55 | 814.55 | 824.9 | 812.1 | 284,672 |
| November 17, 2025 | 812.65 | 820.9 | 820.9 | 825.9 | 805.6 | 519,967 |
| November 14, 2025 | 827.9 | 812.65 | 812.65 | 830 | 807 | 974,189 |
| November 13, 2025 | 828 | 826.15 | 826.15 | 831.95 | 821.15 | 457,469 |
| November 12, 2025 | 797.4 | 822.35 | 822.35 | 829 | 797.2 | 896,873 |
| November 11, 2025 | 800.9 | 792.95 | 792.95 | 803.25 | 792.05 | 315,001 |
| November 10, 2025 | 808.1 | 798.8 | 798.8 | 808.1 | 793.1 | 374,592 |
| November 07, 2025 | 802.95 | 802.5 | 802.5 | 805 | 795.1 | 384,061 |
| November 06, 2025 | 826.7 | 800.5 | 800.5 | 826.7 | 795.2 | 666,933 |
| November 04, 2025 | 825.1 | 819.85 | 819.85 | 837.2 | 818.8 | 352,816 |
| November 03, 2025 | 819.9 | 831.5 | 831.5 | 833.5 | 809.9 | 480,834 |
| October 31, 2025 | 833.55 | 819.9 | 819.9 | 838.9 | 819 | 412,744 |
| October 30, 2025 | 828.8 | 833.3 | 833.3 | 835.6 | 824.25 | 223,669 |
| October 29, 2025 | 827.35 | 828.1 | 828.1 | 832 | 823.95 | 261,197 |
| October 28, 2025 | 829.9 | 826.5 | 826.5 | 834.15 | 825 | 240,244 |
| October 27, 2025 | 830.8 | 825.05 | 825.05 | 835 | 820 | 437,195 |
| October 24, 2025 | 838.8 | 824.9 | 824.9 | 838.8 | 823.05 | 237,410 |
| October 23, 2025 | 848 | 834.2 | 834.2 | 849.45 | 831.3 | 351,744 |
| October 21, 2025 | 838 | 842 | 842 | 844.4 | 834.35 | 148,511 |
| October 20, 2025 | 836 | 833.65 | 833.65 | 837.6 | 826.85 | 286,022 |
| October 17, 2025 | 824.9 | 826.2 | 826.2 | 847.9 | 815.45 | 901,577 |
| October 16, 2025 | 822 | 821.85 | 821.85 | 824.9 | 818 | 211,098 |
| October 15, 2025 | 815.8 | 820.25 | 820.25 | 821.95 | 808.55 | 336,414 |
| October 14, 2025 | 839 | 809.7 | 809.7 | 840.65 | 802.05 | 865,428 |
| October 13, 2025 | 846 | 839.8 | 839.8 | 847.8 | 836 | 389,540 |
| October 10, 2025 | 845 | 845.8 | 845.8 | 864.8 | 834.2 | 3.96M |
| October 09, 2025 | 810 | 813.55 | 813.55 | 821.75 | 810 | 313,756 |
| October 08, 2025 | 812 | 809 | 809 | 819.45 | 806.4 | 294,055 |
| October 07, 2025 | 820 | 811.4 | 811.4 | 821.5 | 809.15 | 323,135 |
| October 06, 2025 | 830 | 815.15 | 815.15 | 830 | 808.55 | 338,272 |
| October 03, 2025 | 813.7 | 822.55 | 822.55 | 825.1 | 808 | 331,044 |
| October 01, 2025 | 799.9 | 806.55 | 806.55 | 815.15 | 796.75 | 369,957 |
| September 30, 2025 | 801.9 | 795.55 | 795.55 | 804.5 | 789 | 361,742 |
| September 29, 2025 | 820.75 | 795.4 | 795.4 | 824.1 | 791 | 727,819 |
| September 26, 2025 | 824.95 | 820.75 | 820.75 | 835 | 796.9 | 1.56M |
| September 25, 2025 | 854 | 842.3 | 842.3 | 859.25 | 840 | 390,039 |
| September 24, 2025 | 855.1 | 854.2 | 854.2 | 858.8 | 852 | 228,004 |
| September 23, 2025 | 865.05 | 855.5 | 855.5 | 868.2 | 853.4 | 277,366 |
| September 22, 2025 | 884.25 | 864.5 | 864.5 | 884.25 | 861.5 | 274,089 |
| September 19, 2025 | 888.65 | 884.25 | 884.25 | 889.25 | 875.1 | 392,813 |
| September 18, 2025 | 859.95 | 884.3 | 884.3 | 896.95 | 855.6 | 1.56M |
| September 17, 2025 | 857.6 | 857.25 | 857.25 | 862.2 | 852.45 | 229,795 |
| September 16, 2025 | 855.6 | 852.15 | 852.15 | 860.5 | 848.5 | 312,393 |
| September 15, 2025 | 864.95 | 851.4 | 851.4 | 865.95 | 847.4 | 424,573 |
| September 12, 2025 | 856.85 | 862.2 | 862.2 | 864.8 | 850.25 | 287,633 |
| September 11, 2025 | 848 | 848.25 | 848.25 | 863.85 | 846.3 | 440,108 |
| September 10, 2025 | 848.1 | 844.25 | 844.25 | 863.6 | 841.8 | 492,194 |
| September 09, 2025 | 849.2 | 841.25 | 841.25 | 851.95 | 840 | 200,780 |
| September 08, 2025 | 857.4 | 846.1 | 846.1 | 861.3 | 844.8 | 349,057 |