772.40
-10.35(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 778 | 772.4 | 772.4 | 791 | 768.1 | 30,224 |
| December 23, 2025 | 800 | 782.75 | 782.75 | 803.05 | 780.1 | 35,364 |
| December 22, 2025 | 783.75 | 789.55 | 789.55 | 794 | 783.75 | 23,801 |
| December 19, 2025 | 790.25 | 787.05 | 787.05 | 794 | 777.1 | 47,898 |
| December 18, 2025 | 802 | 786 | 786 | 808.35 | 780.3 | 34,384 |
| December 17, 2025 | 828 | 807.35 | 807.35 | 836.95 | 805.1 | 52,174 |
| December 16, 2025 | 825.15 | 829.8 | 829.8 | 832.95 | 815 | 23,091 |
| December 15, 2025 | 850.8 | 821.75 | 821.75 | 854.45 | 816 | 55,767 |
| December 12, 2025 | 858 | 849.95 | 849.95 | 859.95 | 840.2 | 33,268 |
| December 11, 2025 | 838.15 | 848.95 | 848.95 | 854.9 | 822.1 | 29,996 |
| December 10, 2025 | 838.4 | 833.15 | 833.15 | 860.95 | 828.35 | 30,502 |
| December 09, 2025 | 835.05 | 834.2 | 834.2 | 840.25 | 804.7 | 55,854 |
| December 08, 2025 | 867.9 | 844.5 | 844.5 | 868.75 | 825.8 | 47,734 |
| December 05, 2025 | 866.95 | 867.7 | 867.7 | 875.7 | 850 | 52,571 |
| December 04, 2025 | 856.9 | 865.15 | 865.15 | 870 | 837.55 | 95,333 |
| December 03, 2025 | 846 | 852.65 | 852.65 | 858.9 | 843.05 | 43,555 |
| December 02, 2025 | 841 | 850.2 | 850.2 | 854 | 832.95 | 33,001 |
| December 01, 2025 | 837.35 | 851.7 | 851.7 | 854.85 | 828.1 | 36,683 |
| November 28, 2025 | 857.3 | 833.2 | 833.2 | 864.15 | 820.6 | 128,245 |
| November 27, 2025 | 892.9 | 857.3 | 857.3 | 892.9 | 850 | 79,138 |
| November 26, 2025 | 837.9 | 871.95 | 871.95 | 899 | 837 | 252,848 |
| November 25, 2025 | 841.4 | 842.1 | 842.1 | 845 | 800 | 198,500 |
| November 24, 2025 | 870.85 | 834.7 | 834.7 | 884 | 823.2 | 81,222 |
| November 21, 2025 | 875 | 866.4 | 866.4 | 886.85 | 853 | 95,667 |
| November 19, 2025 | 855.9 | 850.2 | 850.2 | 855.9 | 826.55 | 87,070 |
| November 18, 2025 | 862 | 842.15 | 842.15 | 867.1 | 836.5 | 165,486 |
| November 17, 2025 | 806 | 858.35 | 858.35 | 868 | 805.75 | 298,704 |
| November 14, 2025 | 795.5 | 803.7 | 803.7 | 814 | 793 | 59,454 |
| November 13, 2025 | 801 | 798.2 | 798.2 | 834 | 791 | 130,136 |
| November 12, 2025 | 777 | 810.6 | 810.6 | 830 | 725.85 | 617,206 |
| November 11, 2025 | 836.05 | 821.35 | 821.35 | 843.75 | 800 | 98,486 |
| November 10, 2025 | 841.05 | 843.75 | 843.75 | 867.9 | 826.95 | 154,197 |
| November 07, 2025 | 811.55 | 841.55 | 841.55 | 850 | 801 | 233,036 |
| November 06, 2025 | 790 | 829.75 | 829.75 | 846 | 775.2 | 394,372 |
| November 04, 2025 | 785 | 790.4 | 790.4 | 800 | 760 | 188,295 |
| November 03, 2025 | 715 | 770.35 | 770.35 | 802.35 | 715 | 706,726 |
| October 31, 2025 | 715 | 726.3 | 726.3 | 740 | 705 | 86,075 |
| October 30, 2025 | 712.5 | 710.1 | 710.1 | 716.8 | 705 | 21,405 |
| October 29, 2025 | 710.9 | 713.9 | 713.9 | 718 | 702.55 | 34,243 |
| October 28, 2025 | 713.85 | 703.85 | 703.85 | 721.45 | 701 | 75,149 |
| October 27, 2025 | 723.15 | 713.85 | 713.85 | 729 | 710.4 | 35,281 |
| October 24, 2025 | 725.1 | 720.25 | 720.25 | 729 | 717.65 | 36,037 |
| October 23, 2025 | 730 | 725.55 | 725.55 | 740.4 | 720.1 | 88,324 |
| October 21, 2025 | 732.5 | 729.75 | 729.75 | 732.5 | 722.95 | 7,063 |
| October 20, 2025 | 725 | 721.85 | 721.85 | 733.1 | 715.55 | 62,217 |
| October 17, 2025 | 728.15 | 724.85 | 724.85 | 731.25 | 716.1 | 43,706 |
| October 16, 2025 | 721.95 | 728.6 | 728.6 | 734.7 | 720 | 24,997 |
| October 15, 2025 | 724.55 | 721.95 | 721.95 | 726.45 | 716 | 71,375 |
| October 14, 2025 | 730 | 722.4 | 722.4 | 734.9 | 721.65 | 37,175 |
| October 13, 2025 | 745.6 | 728.3 | 728.3 | 745.6 | 726.05 | 22,840 |
| October 10, 2025 | 748 | 745.6 | 745.6 | 755 | 735.7 | 48,929 |
| October 09, 2025 | 729.1 | 741.15 | 741.15 | 748 | 723.2 | 51,048 |
| October 08, 2025 | 738.55 | 724.4 | 724.4 | 740 | 720.35 | 32,154 |
| October 07, 2025 | 749.95 | 733.75 | 733.75 | 749.95 | 726.65 | 17,083 |
| October 06, 2025 | 752.95 | 742.5 | 742.5 | 752.95 | 737.55 | 61,097 |
| October 03, 2025 | 726.6 | 744 | 744 | 748.95 | 716.8 | 56,425 |
| October 01, 2025 | 703 | 720.15 | 720.15 | 723 | 703 | 24,852 |
| September 30, 2025 | 713.3 | 702 | 702 | 722.8 | 695.6 | 76,356 |
| September 29, 2025 | 721.45 | 710.45 | 710.45 | 729.65 | 706 | 40,695 |
| September 26, 2025 | 730.4 | 721.45 | 721.45 | 732.95 | 712 | 91,623 |