797.15
-8.1(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 993 | 1,009.9 | 1,009.9 | 1,018 | 979.55 | 57,431 |
| September 24, 2025 | 1,010.75 | 993.9 | 993.9 | 1,014.9 | 990.35 | 35,545 |
| September 23, 2025 | 1,015.25 | 1,010.75 | 1,010.75 | 1,022 | 995 | 47,076 |
| September 22, 2025 | 1,000 | 1,015.25 | 1,015.25 | 1,030 | 987 | 97,909 |
| September 19, 2025 | 962.6 | 1,006.5 | 1,006.5 | 1,014 | 951.9 | 271,999 |
| September 18, 2025 | 967 | 962.6 | 961.1 | 972 | 955.35 | 37,071 |
| September 17, 2025 | 961.5 | 959.2 | 957.71 | 985 | 948.05 | 80,029 |
| September 16, 2025 | 949.75 | 958.75 | 958.75 | 963.9 | 940 | 52,297 |
| September 15, 2025 | 915 | 949.75 | 949.75 | 963 | 909.45 | 147,109 |
| September 12, 2025 | 897.35 | 918.6 | 918.6 | 925 | 891.05 | 65,809 |
| September 11, 2025 | 916.45 | 897.35 | 897.35 | 925 | 861.9 | 170,892 |
| September 10, 2025 | 907.9 | 916.4 | 916.4 | 923.9 | 906.05 | 22,743 |
| September 09, 2025 | 901.45 | 907.9 | 907.9 | 910 | 901 | 10,695 |