768.50
+4.25(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 770 | 768.5 | 768.5 | 770.05 | 750 | 63 |
| December 04, 2025 | 770 | 764.25 | 764.25 | 770 | 740 | 440 |
| December 03, 2025 | 770 | 758 | 758 | 770 | 758 | 17 |
| December 02, 2025 | 687 | 745.15 | 745.15 | 745.5 | 687 | 942 |
| December 01, 2025 | 765 | 710 | 710 | 766 | 710 | 501 |
| November 28, 2025 | 728.85 | 730 | 730 | 750 | 728.85 | 290 |
| November 27, 2025 | 740.05 | 731 | 731 | 740.05 | 730 | 82 |
| November 26, 2025 | 750 | 766.9 | 766.9 | 768 | 741 | 195 |
| November 25, 2025 | 750 | 741 | 741 | 755 | 740 | 187 |
| November 24, 2025 | 813 | 754.1 | 754.1 | 813 | 752.05 | 271 |
| November 21, 2025 | 749.35 | 774.75 | 774.75 | 775 | 730 | 778 |
| November 19, 2025 | 690 | 713.7 | 713.7 | 719.25 | 685 | 114 |
| November 18, 2025 | 694 | 685 | 685 | 694 | 685 | 13 |
| November 17, 2025 | 690 | 695.05 | 695.05 | 702 | 690 | 607 |
| November 14, 2025 | 634 | 681 | 681 | 693 | 634 | 1,396 |
| November 13, 2025 | 680.8 | 667 | 667 | 684.95 | 625 | 813 |
| November 12, 2025 | 670 | 652.35 | 652.35 | 672.9 | 651.1 | 198 |
| November 11, 2025 | 655.05 | 683.5 | 683.5 | 687 | 655.05 | 146 |
| November 10, 2025 | 658 | 661.05 | 661.05 | 695 | 658 | 94 |
| November 07, 2025 | 691 | 690 | 690 | 691 | 690 | 446 |
| November 06, 2025 | 670 | 666 | 666 | 670 | 666 | 32 |
| November 04, 2025 | 713.95 | 671.75 | 671.75 | 713.95 | 671 | 131 |
| November 03, 2025 | 682 | 682.15 | 682.15 | 700 | 682 | 495 |
| October 31, 2025 | 700 | 717.9 | 717.9 | 717.9 | 700 | 55 |
| October 30, 2025 | 744.9 | 718.8 | 718.8 | 744.9 | 675.25 | 271 |
| October 29, 2025 | 680 | 710.35 | 710.35 | 718 | 655.3 | 634 |
| October 28, 2025 | 676 | 687.4 | 687.4 | 698 | 676 | 55 |
| October 27, 2025 | 700 | 699 | 699 | 700 | 676 | 182 |
| October 24, 2025 | 701 | 700.5 | 700.5 | 701 | 675.35 | 145 |
| October 23, 2025 | 701 | 699 | 699 | 702.9 | 682 | 216 |
| October 21, 2025 | 701 | 701 | 701 | 701 | 701 | 455 |
| October 20, 2025 | 701 | 700 | 700 | 704.5 | 699 | 492 |
| October 17, 2025 | 725 | 726 | 726 | 730 | 725 | 43 |
| October 16, 2025 | 725.1 | 725.1 | 725.1 | 725.1 | 703.1 | 45 |
| October 15, 2025 | 730 | 725.1 | 725.1 | 730 | 720 | 22 |
| October 14, 2025 | 765 | 739.4 | 739.4 | 765 | 720 | 566 |
| October 13, 2025 | 773 | 755 | 755 | 779.2 | 741 | 1,350 |
| October 10, 2025 | 789 | 780 | 780 | 809 | 780 | 222 |
| October 09, 2025 | 810 | 790 | 790 | 814.05 | 780 | 312 |
| October 08, 2025 | 830 | 795.95 | 795.95 | 836.9 | 795 | 213 |
| October 07, 2025 | 795 | 799.4 | 799.4 | 852 | 781.1 | 246 |
| October 06, 2025 | 854.25 | 815.35 | 815.35 | 854.25 | 808 | 71 |
| October 03, 2025 | 848 | 850 | 850 | 877 | 840 | 171 |
| October 01, 2025 | 832 | 836.25 | 836.25 | 838.9 | 825 | 40 |
| September 30, 2025 | 832 | 832 | 832 | 832 | 803 | 30 |
| September 29, 2025 | 860 | 825 | 825 | 888 | 815 | 921 |
| September 26, 2025 | 888.3 | 851.3 | 851.3 | 888.3 | 844.5 | 447 |
| September 25, 2025 | 917 | 888.3 | 888.3 | 917 | 830.05 | 4,114 |
| September 24, 2025 | 873.7 | 873.7 | 873.7 | 873.7 | 873.7 | 1,496 |
| September 23, 2025 | 800 | 832.1 | 832.1 | 832.1 | 798 | 1,217 |
| September 22, 2025 | 815.5 | 792.5 | 792.5 | 820 | 780 | 314 |
| September 19, 2025 | 847.1 | 815.5 | 815.5 | 857 | 811.35 | 480 |
| September 18, 2025 | 875.1 | 845.05 | 845.05 | 875.1 | 821.2 | 677 |
| September 17, 2025 | 833.45 | 833.45 | 833.45 | 833.45 | 833.45 | 1,447 |
| September 16, 2025 | 757 | 793.8 | 793.8 | 793.8 | 755.25 | 993 |
| September 15, 2025 | 757.6 | 756 | 756 | 760 | 738 | 355 |
| September 12, 2025 | 740 | 757.6 | 757.6 | 759.95 | 735 | 310 |
| September 11, 2025 | 775.45 | 745.05 | 745.05 | 775.45 | 745 | 295 |
| September 10, 2025 | 756 | 779.4 | 779.4 | 779.4 | 735.55 | 1,008 |
| September 09, 2025 | 739 | 756 | 756 | 764 | 735 | 222 |