736.00
+18.65(+2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 720 | 736 | 736 | 740.6 | 718.9 | 53,991 |
| December 18, 2025 | 731.5 | 717.35 | 717.35 | 733.85 | 711 | 54,749 |
| December 17, 2025 | 748 | 734.05 | 734.05 | 748.05 | 731.2 | 34,359 |
| December 16, 2025 | 758 | 747.9 | 747.9 | 758.95 | 744.5 | 25,404 |
| December 15, 2025 | 755 | 755.2 | 755.2 | 761.7 | 746.7 | 43,555 |
| December 12, 2025 | 758.1 | 757.1 | 757.1 | 773.95 | 752.4 | 51,083 |
| December 11, 2025 | 767 | 754.15 | 754.15 | 770 | 751 | 66,349 |
| December 10, 2025 | 770 | 767.75 | 767.75 | 804.05 | 761.65 | 124,405 |
| December 09, 2025 | 775 | 758.25 | 758.25 | 775.5 | 740 | 111,453 |
| December 08, 2025 | 814.8 | 778.4 | 778.4 | 814.8 | 771.2 | 62,729 |
| December 05, 2025 | 826 | 810.5 | 810.5 | 832.4 | 805.3 | 46,484 |
| December 04, 2025 | 838 | 828.8 | 828.8 | 841.85 | 825.1 | 27,662 |
| December 03, 2025 | 830.05 | 837.7 | 837.7 | 850 | 830 | 38,736 |
| December 02, 2025 | 846.4 | 831 | 831 | 848.95 | 829 | 51,857 |
| December 01, 2025 | 848.95 | 846.4 | 846.4 | 852.95 | 845 | 25,760 |
| November 28, 2025 | 860.3 | 845.95 | 845.95 | 865 | 840.05 | 56,130 |
| November 27, 2025 | 854.7 | 856.2 | 856.2 | 861.25 | 851.85 | 42,504 |
| November 26, 2025 | 858.9 | 854.8 | 854.8 | 882.8 | 850.05 | 358,523 |
| November 25, 2025 | 848 | 834.1 | 834.1 | 854 | 830 | 29,344 |
| November 24, 2025 | 850 | 847.9 | 847.9 | 858 | 838.45 | 51,436 |
| November 21, 2025 | 852.95 | 846.1 | 846.1 | 855.5 | 845 | 22,364 |
| November 19, 2025 | 850.6 | 843.2 | 843.2 | 858 | 840 | 45,934 |
| November 18, 2025 | 857.55 | 853.55 | 853.55 | 864.7 | 850.5 | 33,789 |
| November 17, 2025 | 859 | 857.55 | 857.55 | 874 | 854 | 51,746 |
| November 14, 2025 | 848 | 854.4 | 854.4 | 864.5 | 848 | 39,096 |
| November 13, 2025 | 871 | 857.05 | 857.05 | 878.9 | 850.9 | 46,773 |
| November 12, 2025 | 861 | 871.95 | 871.95 | 884 | 861 | 110,975 |
| November 11, 2025 | 863.8 | 856.5 | 856.5 | 865.3 | 850.2 | 40,436 |
| November 10, 2025 | 858.95 | 864.65 | 864.65 | 886 | 853.55 | 106,885 |
| November 07, 2025 | 842 | 854.5 | 854.5 | 856.8 | 833.05 | 44,901 |
| November 06, 2025 | 873.25 | 842.5 | 842.5 | 873.25 | 840 | 79,184 |
| November 04, 2025 | 871 | 868.85 | 868.85 | 887.5 | 865.45 | 81,142 |
| November 03, 2025 | 868 | 870.05 | 870.05 | 878 | 860 | 61,808 |
| October 31, 2025 | 848.5 | 872.1 | 872.1 | 897.75 | 848.5 | 224,410 |
| October 30, 2025 | 862.65 | 848.5 | 848.5 | 869.9 | 843 | 60,329 |
| October 29, 2025 | 853 | 862.5 | 862.5 | 865.6 | 846.1 | 64,853 |
| October 28, 2025 | 852 | 847.75 | 847.75 | 859.05 | 844.9 | 43,022 |
| October 27, 2025 | 866 | 851.3 | 851.3 | 866 | 844.95 | 57,662 |
| October 24, 2025 | 856.35 | 862.65 | 862.65 | 868 | 854.35 | 58,626 |
| October 23, 2025 | 873.8 | 856.35 | 856.35 | 873.8 | 853.15 | 58,562 |
| October 21, 2025 | 871.8 | 873.3 | 873.3 | 879.2 | 864 | 19,576 |
| October 20, 2025 | 870 | 861.9 | 861.9 | 880 | 849.2 | 89,213 |
| October 17, 2025 | 885.1 | 869.35 | 869.35 | 896.55 | 853.2 | 124,467 |
| October 16, 2025 | 870.1 | 887.6 | 887.6 | 894.9 | 867.3 | 135,823 |
| October 15, 2025 | 880 | 870.1 | 870.1 | 883.9 | 864.15 | 42,115 |
| October 14, 2025 | 877.5 | 875.9 | 875.9 | 882.95 | 861 | 52,437 |
| October 13, 2025 | 877.95 | 871.75 | 871.75 | 878.3 | 867 | 32,533 |
| October 10, 2025 | 878 | 877.95 | 877.95 | 887.6 | 873.5 | 61,941 |
| October 09, 2025 | 869.7 | 878.45 | 878.45 | 881 | 863.8 | 65,042 |
| October 08, 2025 | 880.9 | 866.65 | 866.65 | 891.3 | 864.8 | 71,715 |
| October 07, 2025 | 899 | 875.4 | 875.4 | 908 | 868.85 | 89,008 |
| October 06, 2025 | 910 | 902 | 902 | 916.7 | 895.6 | 77,283 |
| October 03, 2025 | 872.95 | 906.45 | 906.45 | 914.9 | 863 | 347,577 |
| October 01, 2025 | 849 | 858.7 | 858.7 | 863 | 841.85 | 43,373 |
| September 30, 2025 | 856 | 842.15 | 842.15 | 860.05 | 831.7 | 51,083 |
| September 29, 2025 | 855 | 845.9 | 845.9 | 868.25 | 843 | 51,935 |
| September 26, 2025 | 889.05 | 858.75 | 858.75 | 890.8 | 853.3 | 70,528 |
| September 25, 2025 | 858 | 889.05 | 889.05 | 910 | 858 | 291,378 |
| September 24, 2025 | 884 | 860.25 | 860.25 | 891.6 | 856 | 70,320 |
| September 23, 2025 | 884.45 | 884 | 884 | 896.5 | 879 | 85,990 |