835.00
-4.1(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 849 | 835 | 835.2 | 849 | 835 | 37,565 |
| December 23, 2025 | 844 | 839.1 | 839.1 | 849 | 822 | 38,407 |
| December 22, 2025 | 795.65 | 836.65 | 836.65 | 849.9 | 795.2 | 65,867 |
| December 19, 2025 | 782.2 | 792.45 | 792.45 | 799 | 781.65 | 12,208 |
| December 18, 2025 | 803 | 786.45 | 786.45 | 803 | 780.3 | 20,494 |
| December 17, 2025 | 803 | 803.3 | 803.3 | 812.95 | 792 | 57,732 |
| December 16, 2025 | 818.8 | 801.75 | 801.75 | 819.55 | 798.6 | 16,428 |
| December 15, 2025 | 821.85 | 818.05 | 818.05 | 828.25 | 814.6 | 17,060 |
| December 12, 2025 | 820.1 | 824 | 824 | 831.45 | 815.8 | 35,680 |
| December 11, 2025 | 812.15 | 815.85 | 815.85 | 827.55 | 798 | 32,841 |
| December 10, 2025 | 791 | 816.25 | 816.25 | 828.9 | 790.95 | 25,715 |
| December 09, 2025 | 779.4 | 794.95 | 794.95 | 803.55 | 753.3 | 49,456 |
| December 08, 2025 | 797.15 | 783 | 783 | 801.3 | 777 | 21,700 |
| December 05, 2025 | 800 | 797.15 | 797.15 | 806.05 | 790 | 21,489 |
| December 04, 2025 | 819.8 | 805.25 | 805.25 | 829.35 | 801 | 29,081 |
| December 03, 2025 | 839.6 | 819.8 | 819.8 | 842.7 | 815.45 | 37,363 |
| December 02, 2025 | 860 | 838.25 | 838.25 | 865.4 | 835.05 | 44,012 |
| December 01, 2025 | 880 | 860.25 | 860.25 | 882.3 | 857.4 | 16,679 |
| November 28, 2025 | 874.9 | 870.4 | 870.4 | 884.75 | 865.55 | 34,860 |
| November 27, 2025 | 900 | 875.4 | 875.4 | 902.7 | 869.95 | 43,194 |
| November 26, 2025 | 869.5 | 897.95 | 897.95 | 904.9 | 869.05 | 23,015 |
| November 25, 2025 | 879.25 | 869.5 | 869.5 | 891.5 | 865 | 41,568 |
| November 24, 2025 | 861 | 880.15 | 880.15 | 885 | 855.95 | 35,908 |
| November 21, 2025 | 890 | 868.9 | 868.9 | 891.6 | 866.3 | 24,232 |
| November 19, 2025 | 886.6 | 886 | 886 | 898 | 881.1 | 57,601 |
| November 18, 2025 | 903.5 | 881.95 | 881.95 | 905.7 | 877.2 | 46,363 |
| November 17, 2025 | 904.05 | 898.8 | 898.8 | 906.95 | 888.05 | 22,089 |
| November 14, 2025 | 891.2 | 898.7 | 898.7 | 909 | 891.2 | 14,451 |
| November 13, 2025 | 902.9 | 899.4 | 899.4 | 906.5 | 893.7 | 29,012 |
| November 12, 2025 | 875.5 | 900.85 | 900.85 | 909.9 | 875.5 | 39,910 |
| November 11, 2025 | 900 | 879.7 | 879.7 | 911.9 | 868.55 | 43,455 |
| November 10, 2025 | 921 | 902.1 | 902.1 | 943.45 | 890 | 56,033 |
| November 07, 2025 | 940.3 | 920.7 | 920.7 | 942.5 | 912.45 | 28,984 |
| November 06, 2025 | 940.2 | 935.35 | 935.35 | 941 | 926 | 24,325 |
| November 04, 2025 | 943.55 | 940.2 | 940.2 | 952.9 | 938.1 | 15,949 |
| November 03, 2025 | 940 | 943 | 943 | 953 | 940 | 37,909 |
| October 31, 2025 | 974 | 946.55 | 946.55 | 974 | 940.1 | 35,307 |
| October 30, 2025 | 945 | 967.7 | 967.7 | 974 | 945 | 108,683 |
| October 29, 2025 | 940 | 952.7 | 952.7 | 965 | 938 | 49,614 |
| October 28, 2025 | 939 | 942.55 | 942.55 | 945 | 935.8 | 15,669 |
| October 27, 2025 | 930 | 939 | 939 | 952 | 930 | 27,397 |
| October 24, 2025 | 925.2 | 935.85 | 935.85 | 949 | 914.55 | 84,609 |
| October 23, 2025 | 926.35 | 916.05 | 916.05 | 942 | 913.35 | 46,079 |
| October 21, 2025 | 943.8 | 926.55 | 926.55 | 969.85 | 920 | 13,439 |
| October 20, 2025 | 918.2 | 931.7 | 931.7 | 935 | 910.1 | 22,411 |
| October 17, 2025 | 925.2 | 912.3 | 912.3 | 936 | 899.2 | 43,031 |
| October 16, 2025 | 933.65 | 921.5 | 921.5 | 943.5 | 918 | 55,890 |
| October 15, 2025 | 948.15 | 933.65 | 933.65 | 952.5 | 930.5 | 14,312 |
| October 14, 2025 | 955.1 | 948.15 | 948.15 | 962.05 | 927 | 24,383 |
| October 13, 2025 | 960 | 945.7 | 945.7 | 967.5 | 943 | 20,994 |
| October 10, 2025 | 965.9 | 967.75 | 967.75 | 986.25 | 959.95 | 12,877 |
| October 09, 2025 | 983.7 | 973.25 | 973.25 | 983.7 | 954.5 | 33,323 |
| October 08, 2025 | 970.2 | 971.05 | 971.05 | 989 | 967.05 | 33,477 |
| October 07, 2025 | 985 | 978.2 | 978.2 | 985.35 | 968 | 20,456 |
| October 06, 2025 | 991.3 | 976 | 976 | 998.8 | 972 | 47,227 |
| October 03, 2025 | 1,011.1 | 995.05 | 995.05 | 1,011.1 | 991.45 | 38,339 |
| October 01, 2025 | 990.4 | 1,005.85 | 1,005.85 | 1,014.35 | 990.4 | 25,073 |
| September 30, 2025 | 991.85 | 995.9 | 995.9 | 1,014.4 | 968 | 82,348 |
| September 29, 2025 | 1,010.05 | 991.85 | 991.85 | 1,025.45 | 982.95 | 37,379 |
| September 26, 2025 | 1,000.7 | 1,010.05 | 1,010.05 | 1,015 | 985.5 | 84,682 |