914.00
+0.15(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 915.3 | 913.85 | 913.85 | 922.55 | 910 | 3,934 |
| December 03, 2025 | 907 | 911 | 911 | 925 | 896.9 | 13,198 |
| December 02, 2025 | 928.4 | 914.75 | 914.75 | 928.4 | 910 | 7,843 |
| December 01, 2025 | 926.4 | 923 | 923 | 941.4 | 920.1 | 10,146 |
| November 28, 2025 | 926.4 | 926.4 | 926.4 | 937.9 | 920 | 9,068 |
| November 27, 2025 | 925.9 | 926.4 | 926.4 | 934.9 | 922.6 | 4,106 |
| November 26, 2025 | 915.1 | 926.9 | 926.9 | 938.1 | 911.1 | 6,140 |
| November 25, 2025 | 921.8 | 923.1 | 923.1 | 933 | 909.4 | 10,457 |
| November 24, 2025 | 924.2 | 921.9 | 921.9 | 939.8 | 916.5 | 11,184 |
| November 21, 2025 | 948.8 | 924.2 | 924.2 | 948.9 | 916 | 15,639 |
| November 19, 2025 | 952.9 | 946.8 | 946.8 | 973.6 | 940.5 | 17,202 |
| November 18, 2025 | 966.4 | 952.9 | 952.9 | 971.5 | 950 | 12,158 |
| November 17, 2025 | 984.6 | 963.8 | 963.8 | 985 | 961.1 | 12,219 |
| November 14, 2025 | 968 | 965.2 | 965.2 | 979 | 956 | 11,048 |
| November 13, 2025 | 980 | 963.7 | 963.7 | 980.6 | 958.2 | 14,510 |
| November 12, 2025 | 975 | 975.8 | 975.8 | 989.1 | 972.3 | 12,468 |
| November 11, 2025 | 975.3 | 980.7 | 980.7 | 1,007.6 | 975.3 | 51,421 |
| November 10, 2025 | 966 | 989.5 | 989.5 | 1,005.1 | 963 | 66,575 |
| November 07, 2025 | 1,035 | 1,030.9 | 1,030.9 | 1,041 | 1,014.9 | 17,937 |
| November 06, 2025 | 1,026.1 | 1,030.9 | 1,030.9 | 1,064.8 | 1,026.1 | 30,091 |
| November 04, 2025 | 1,027.3 | 1,028.8 | 1,028.8 | 1,049.9 | 1,019.7 | 9,480 |
| November 03, 2025 | 1,002 | 1,037.7 | 1,037.7 | 1,049 | 1,002 | 30,106 |
| October 31, 2025 | 1,017 | 1,010.05 | 1,010.05 | 1,025.95 | 1,005 | 7,260 |
| October 30, 2025 | 1,020 | 1,008.4 | 1,008.4 | 1,020.05 | 1,005 | 10,889 |
| October 29, 2025 | 1,008.5 | 1,020.7 | 1,020.7 | 1,043 | 1,005 | 15,844 |
| October 28, 2025 | 1,012 | 1,016.15 | 1,016.15 | 1,021.95 | 1,005 | 7,697 |
| October 27, 2025 | 1,007.2 | 1,007.55 | 1,007.55 | 1,014.45 | 1,000 | 6,990 |
| October 24, 2025 | 1,016 | 1,003.2 | 1,003.2 | 1,016 | 1,000 | 8,414 |
| October 23, 2025 | 1,012.9 | 1,006.9 | 1,006.9 | 1,048.5 | 997.5 | 47,457 |
| October 21, 2025 | 1,024.3 | 1,008.9 | 1,008.9 | 1,025 | 1,000 | 3,854 |
| October 20, 2025 | 1,005 | 1,002.1 | 1,002.1 | 1,008.95 | 1,000 | 6,019 |
| October 17, 2025 | 1,011.7 | 1,007.2 | 1,007.2 | 1,013.55 | 1,003 | 4,374 |
| October 16, 2025 | 1,015.9 | 1,011.1 | 1,011.1 | 1,025.95 | 1,002.5 | 22,199 |
| October 15, 2025 | 1,022 | 1,019.9 | 1,019.9 | 1,025.1 | 1,008.8 | 44,650 |
| October 14, 2025 | 1,014.9 | 1,015.5 | 1,015.5 | 1,021.45 | 1,000.25 | 14,170 |
| October 13, 2025 | 1,016 | 1,005.95 | 1,005.95 | 1,016 | 1,000 | 18,291 |
| October 10, 2025 | 1,015 | 1,009.95 | 1,009.95 | 1,020 | 1,006.1 | 9,471 |
| October 09, 2025 | 1,003.45 | 1,004.25 | 1,004.25 | 1,008.75 | 999.35 | 4,979 |
| October 08, 2025 | 1,012 | 1,003.45 | 1,003.45 | 1,031 | 995.15 | 21,298 |
| October 07, 2025 | 997.5 | 1,011.25 | 1,011.25 | 1,020 | 997.15 | 17,822 |
| October 06, 2025 | 992.8 | 997.6 | 997.6 | 1,009 | 992.8 | 7,773 |
| October 03, 2025 | 1,004.15 | 1,003.1 | 1,003.1 | 1,012 | 1,000 | 11,665 |
| October 01, 2025 | 1,004 | 1,004.15 | 1,004.15 | 1,009 | 999 | 5,480 |
| September 30, 2025 | 1,000 | 995.7 | 995.7 | 1,007 | 990 | 8,380 |
| September 29, 2025 | 1,004.4 | 1,000.2 | 1,000.2 | 1,017 | 994.8 | 12,818 |
| September 26, 2025 | 1,003.4 | 998.4 | 998.4 | 1,020 | 987.5 | 13,687 |
| September 25, 2025 | 1,000 | 1,003.4 | 1,003.4 | 1,020 | 999.4 | 8,950 |
| September 24, 2025 | 1,016 | 1,008.2 | 1,008.2 | 1,020 | 1,002 | 8,988 |
| September 23, 2025 | 1,030 | 1,016.1 | 1,016.1 | 1,039.9 | 1,005 | 17,819 |
| September 22, 2025 | 1,049.9 | 1,029.9 | 1,029.9 | 1,049.9 | 1,025 | 10,586 |
| September 19, 2025 | 1,066.8 | 1,053.6 | 1,053.6 | 1,072.1 | 1,046.9 | 12,249 |
| September 18, 2025 | 1,050.9 | 1,066.8 | 1,066.8 | 1,084.8 | 1,047 | 31,300 |
| September 17, 2025 | 1,055 | 1,046.9 | 1,046.9 | 1,058.9 | 1,039.1 | 9,431 |
| September 16, 2025 | 1,038.6 | 1,047.7 | 1,047.7 | 1,055 | 1,026 | 15,755 |
| September 15, 2025 | 1,028.1 | 1,036.5 | 1,036.5 | 1,042 | 1,020.2 | 7,363 |
| September 12, 2025 | 1,039.7 | 1,027.9 | 1,027.9 | 1,048 | 1,026 | 7,816 |
| September 11, 2025 | 1,044.5 | 1,035.6 | 1,035.6 | 1,050 | 1,029 | 7,651 |
| September 10, 2025 | 1,029 | 1,032.4 | 1,032.4 | 1,047.4 | 1,020 | 12,797 |
| September 09, 2025 | 1,009.8 | 1,026.9 | 1,026.9 | 1,033.6 | 1,009.8 | 8,503 |
| September 08, 2025 | 1,015 | 1,007 | 1,007 | 1,027.1 | 1,004 | 12,138 |