852.15
+8.25(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 850.65 | 852.15 | 852.15 | 857 | 837.85 | 9,982 |
| December 03, 2025 | 870.6 | 843.9 | 843.9 | 900 | 831.4 | 30,524 |
| December 02, 2025 | 857.2 | 862 | 862 | 878 | 840 | 14,208 |
| December 01, 2025 | 852 | 860.75 | 860.75 | 889 | 852 | 25,141 |
| November 28, 2025 | 851.85 | 855.1 | 855.1 | 860 | 841 | 7,878 |
| November 27, 2025 | 859.5 | 849.45 | 849.45 | 880.6 | 845 | 23,756 |
| November 26, 2025 | 851.75 | 857.05 | 857.05 | 861.95 | 848.05 | 7,481 |
| November 25, 2025 | 835.55 | 851.75 | 851.75 | 860 | 833.15 | 16,713 |
| November 24, 2025 | 845.1 | 835.55 | 835.55 | 849.7 | 823.95 | 18,536 |
| November 21, 2025 | 854 | 845.1 | 845.1 | 861.85 | 840 | 16,222 |
| November 19, 2025 | 853.05 | 870.35 | 870.35 | 874.65 | 850.2 | 22,971 |
| November 18, 2025 | 875.7 | 858.5 | 858.5 | 875.7 | 852.15 | 22,395 |
| November 17, 2025 | 892.8 | 875.7 | 875.7 | 902.3 | 866.9 | 28,016 |
| November 14, 2025 | 891 | 890.25 | 890.25 | 903.25 | 886.5 | 12,652 |
| November 13, 2025 | 924.95 | 896.15 | 896.15 | 924.95 | 892 | 34,122 |
| November 12, 2025 | 918.3 | 919.95 | 919.95 | 946.7 | 915.15 | 23,617 |
| November 11, 2025 | 899.35 | 918.3 | 918.3 | 928 | 890 | 43,167 |
| November 10, 2025 | 925 | 886.1 | 886.1 | 945 | 882 | 93,248 |
| November 07, 2025 | 977.45 | 956.15 | 956.15 | 977.45 | 948 | 34,958 |
| November 06, 2025 | 956 | 983.8 | 983.8 | 1,052 | 950 | 317,454 |
| November 04, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,743 |
| November 03, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,742 |
| November 02, 2025 | 962.8 | 955.5 | 955.5 | 982.95 | 951.25 | 9,107 |
| October 31, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,992 |
| October 30, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,991 |
| October 29, 2025 | 968.9 | 966.2 | 966.2 | 973.3 | 960.6 | 8,179 |
| October 28, 2025 | 985 | 961.6 | 961.6 | 985.4 | 957.6 | 16,380 |
| October 27, 2025 | 963.5 | 975.3 | 975.3 | 980 | 958 | 13,824 |
| October 24, 2025 | 984.1 | 963.5 | 963.5 | 988.8 | 961.2 | 10,460 |
| October 23, 2025 | 988.6 | 980.2 | 980.2 | 997.8 | 976 | 12,414 |
| October 21, 2025 | 999.8 | 982.2 | 982.2 | 999.8 | 974.4 | 5,424 |
| October 20, 2025 | 963.8 | 988.5 | 988.5 | 994.2 | 952.2 | 21,625 |
| October 17, 2025 | 979.5 | 959 | 959 | 983.4 | 945.2 | 37,118 |
| October 16, 2025 | 970 | 975.5 | 975.5 | 997 | 968.8 | 19,198 |
| October 15, 2025 | 960 | 972.3 | 972.3 | 988 | 959 | 18,300 |
| October 14, 2025 | 973.2 | 960.6 | 960.6 | 998 | 952.2 | 27,022 |
| October 13, 2025 | 995 | 988 | 988 | 1,018.9 | 983 | 26,142 |
| October 10, 2025 | 996.8 | 997 | 997 | 1,019.7 | 994.6 | 19,447 |
| October 09, 2025 | 1,028.8 | 993.8 | 993.8 | 1,030.7 | 989.8 | 37,602 |
| October 08, 2025 | 1,036.4 | 1,024.7 | 1,024.7 | 1,043.1 | 1,020 | 13,957 |
| October 07, 2025 | 1,064.8 | 1,036.4 | 1,036.4 | 1,077.5 | 1,030.5 | 23,964 |
| October 06, 2025 | 1,034.8 | 1,059.5 | 1,059.5 | 1,080.4 | 1,032 | 31,052 |
| October 03, 2025 | 1,047 | 1,039.8 | 1,039.8 | 1,062 | 1,021 | 20,684 |
| October 01, 2025 | 1,024.7 | 1,043 | 1,043 | 1,049.5 | 1,020.4 | 19,855 |
| September 30, 2025 | 1,029.8 | 1,020.6 | 1,020.6 | 1,035.9 | 1,015 | 26,420 |
| September 29, 2025 | 1,041.9 | 1,029.8 | 1,029.8 | 1,044.5 | 1,024 | 23,228 |
| September 26, 2025 | 1,052 | 1,030.3 | 1,030.3 | 1,060.8 | 1,012.8 | 63,894 |
| September 25, 2025 | 1,079.4 | 1,047.9 | 1,047.9 | 1,091 | 1,032 | 32,186 |
| September 24, 2025 | 1,090.3 | 1,081.6 | 1,081.6 | 1,096.4 | 1,078.3 | 20,031 |
| September 23, 2025 | 1,061 | 1,082.7 | 1,082.7 | 1,113.6 | 1,061 | 57,587 |
| September 22, 2025 | 1,100 | 1,061 | 1,061 | 1,107 | 1,051.2 | 56,924 |
| September 19, 2025 | 1,174.5 | 1,087 | 1,087 | 1,175 | 1,080.2 | 184,599 |
| September 18, 2025 | 1,124.4 | 1,164.9 | 1,164.9 | 1,186.6 | 1,124.3 | 170,466 |
| September 17, 2025 | 1,114.9 | 1,119.5 | 1,119.5 | 1,124.6 | 1,093.2 | 22,001 |
| September 16, 2025 | 1,138.6 | 1,105.6 | 1,105.6 | 1,144.9 | 1,095.9 | 34,888 |
| September 15, 2025 | 1,075 | 1,127.3 | 1,127.3 | 1,144.5 | 1,069.1 | 57,383 |
| September 12, 2025 | 1,083.8 | 1,077.1 | 1,077.1 | 1,097.7 | 1,069.2 | 25,295 |
| September 11, 2025 | 1,135.9 | 1,073.1 | 1,073.1 | 1,138 | 1,062.1 | 41,514 |
| September 10, 2025 | 1,123 | 1,124.7 | 1,124.7 | 1,145.7 | 1,112.1 | 22,578 |
| September 09, 2025 | 1,128 | 1,121.5 | 1,121.5 | 1,134 | 1,101 | 31,053 |