845.10
+18.85(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 832 | 845.1 | 845.1 | 847.6 | 830.35 | 139,964 |
| December 30, 2025 | 834.55 | 826.25 | 826.25 | 836.8 | 820.05 | 306,463 |
| December 29, 2025 | 839.55 | 830.45 | 830.45 | 848.15 | 828.65 | 124,592 |
| December 26, 2025 | 850 | 838.7 | 838.7 | 851.45 | 837 | 151,432 |
| December 24, 2025 | 854.5 | 850.15 | 850.15 | 854.5 | 844 | 178,799 |
| December 23, 2025 | 861.95 | 852.75 | 852.75 | 871.95 | 850.15 | 170,439 |
| December 22, 2025 | 835 | 858.15 | 858.15 | 874.95 | 832.05 | 717,703 |
| December 19, 2025 | 840 | 828.25 | 828.25 | 844.4 | 818 | 328,501 |
| December 18, 2025 | 835 | 834.85 | 834.85 | 841.7 | 830.3 | 123,464 |
| December 17, 2025 | 848.9 | 834.95 | 834.95 | 851 | 831.65 | 130,880 |
| December 16, 2025 | 866.1 | 844.4 | 844.4 | 875.5 | 841 | 327,631 |
| December 15, 2025 | 855 | 862.3 | 862.3 | 867 | 846.35 | 203,775 |
| December 12, 2025 | 853.9 | 857.1 | 857.1 | 862.75 | 848.8 | 153,920 |
| December 11, 2025 | 836 | 850.5 | 850.5 | 854.9 | 826.15 | 211,120 |
| December 10, 2025 | 847.4 | 837 | 837 | 862.4 | 835 | 200,781 |
| December 09, 2025 | 840 | 844.9 | 844.9 | 850.95 | 816.05 | 442,418 |
| December 08, 2025 | 872 | 845.75 | 845.75 | 884.25 | 837.25 | 565,901 |
| December 05, 2025 | 900.85 | 879 | 879 | 918 | 875.6 | 405,557 |
| December 04, 2025 | 884.4 | 901 | 901 | 904 | 876.1 | 587,504 |
| December 03, 2025 | 871.3 | 879.85 | 879.85 | 885 | 868.05 | 198,232 |
| December 02, 2025 | 878 | 871.35 | 871.35 | 878 | 865 | 140,693 |
| December 01, 2025 | 883.85 | 880.05 | 880.05 | 888.95 | 877 | 149,402 |
| November 28, 2025 | 883.5 | 881.15 | 881.15 | 899 | 878.05 | 303,218 |
| November 27, 2025 | 890 | 880.35 | 880.35 | 893.15 | 876 | 206,548 |
| November 26, 2025 | 874 | 892.5 | 892.5 | 897.85 | 865.8 | 304,532 |
| November 25, 2025 | 889 | 873.95 | 873.95 | 891 | 871.35 | 251,423 |
| November 24, 2025 | 896.8 | 889.55 | 889.55 | 932.85 | 884 | 544,977 |
| November 21, 2025 | 915.1 | 902 | 902 | 915.65 | 898.1 | 227,001 |
| November 19, 2025 | 919.4 | 921 | 921 | 950.6 | 915 | 846,346 |
| November 18, 2025 | 926.3 | 919.4 | 919.4 | 932.95 | 910.55 | 437,746 |
| November 17, 2025 | 945.3 | 923.55 | 923.55 | 947 | 920 | 330,358 |
| November 14, 2025 | 938.2 | 940.7 | 940.7 | 958 | 938.2 | 312,738 |
| November 13, 2025 | 991.95 | 964.35 | 964.35 | 995.5 | 961 | 325,150 |
| November 12, 2025 | 962.8 | 983.65 | 983.65 | 991.05 | 957.65 | 647,658 |
| November 11, 2025 | 942.95 | 958.95 | 958.95 | 968.8 | 942.9 | 511,228 |
| November 10, 2025 | 950 | 942.1 | 942.1 | 954.8 | 936.3 | 207,473 |
| November 07, 2025 | 950 | 947.95 | 947.95 | 963.3 | 932.85 | 475,953 |
| November 06, 2025 | 972.15 | 955.2 | 955.2 | 996.25 | 948 | 566,336 |
| November 04, 2025 | 996.3 | 972.15 | 972.15 | 996.3 | 968.6 | 394,978 |
| November 03, 2025 | 983.35 | 994.6 | 994.6 | 1,008.4 | 967.15 | 1.01M |
| October 31, 2025 | 969.6 | 976.1 | 976.1 | 1,017.7 | 960.95 | 2.25M |
| October 30, 2025 | 994 | 969.25 | 969.25 | 994 | 964.4 | 1.02M |
| October 29, 2025 | 996.55 | 995.75 | 995.75 | 1,041.95 | 971.15 | 11.23M |
| October 28, 2025 | 899.95 | 996.55 | 996.55 | 1,015 | 898 | 9.59M |
| October 27, 2025 | 892.75 | 896.25 | 896.25 | 898.9 | 885.2 | 224,207 |
| October 24, 2025 | 898.05 | 892.75 | 892.75 | 898.05 | 887 | 131,329 |
| October 23, 2025 | 890 | 899.5 | 899.5 | 929 | 886.1 | 1.98M |
| October 21, 2025 | 881.8 | 880.6 | 880.6 | 888.3 | 875.6 | 45,719 |
| October 20, 2025 | 876.55 | 880.25 | 880.25 | 889 | 873.5 | 229,811 |
| October 17, 2025 | 877.55 | 872.05 | 872.05 | 884.25 | 870.05 | 195,685 |
| October 16, 2025 | 881.6 | 877.55 | 877.55 | 881.85 | 872 | 223,158 |
| October 15, 2025 | 849.95 | 887 | 887 | 909.8 | 849.95 | 4.87M |
| October 14, 2025 | 866 | 849.65 | 849.65 | 869 | 847.6 | 218,429 |
| October 13, 2025 | 870.05 | 866 | 866 | 871 | 861.1 | 169,276 |
| October 10, 2025 | 874 | 871.9 | 871.9 | 881.9 | 871 | 144,933 |
| October 09, 2025 | 878.55 | 872.65 | 872.65 | 881.85 | 866 | 213,645 |
| October 08, 2025 | 879.9 | 874.25 | 874.25 | 897.8 | 871.1 | 316,638 |
| October 07, 2025 | 882.65 | 883.1 | 883.1 | 892.5 | 877 | 190,459 |
| October 06, 2025 | 895.55 | 882.65 | 882.65 | 895.55 | 879.45 | 192,341 |
| October 03, 2025 | 900.8 | 891.65 | 891.65 | 903.65 | 888.15 | 227,181 |