878.25
-33.75(-3.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 912 | 878.25 | 878.25 | 913.7 | 873.05 | 82,160 |
| December 03, 2025 | 887.05 | 912 | 912 | 918.55 | 876.1 | 163,931 |
| December 02, 2025 | 900 | 884.85 | 884.85 | 900 | 878.15 | 43,179 |
| December 01, 2025 | 914 | 896.55 | 896.55 | 914 | 893.1 | 116,348 |
| November 28, 2025 | 949.75 | 909.3 | 909.3 | 951.85 | 901 | 339,022 |
| November 27, 2025 | 916.65 | 950.6 | 950.6 | 959.9 | 916 | 384,397 |
| November 26, 2025 | 913.1 | 906.45 | 906.45 | 924.95 | 901.25 | 77,278 |
| November 25, 2025 | 892.2 | 909.45 | 909.45 | 914.9 | 879.95 | 149,369 |
| November 24, 2025 | 888.8 | 885.35 | 885.35 | 896.95 | 870.8 | 106,330 |
| November 21, 2025 | 919.95 | 886.9 | 886.9 | 926.9 | 883.1 | 318,252 |
| November 19, 2025 | 974 | 969.4 | 969.4 | 977.6 | 954.5 | 129,001 |
| November 18, 2025 | 1,007.9 | 972.5 | 972.5 | 1,007.9 | 968 | 145,803 |
| November 17, 2025 | 1,007.7 | 1,000.45 | 1,000.45 | 1,015 | 995 | 98,951 |
| November 14, 2025 | 981.05 | 1,002.65 | 1,002.65 | 1,029.9 | 981.05 | 292,379 |
| November 13, 2025 | 987.9 | 989.9 | 989.9 | 1,025 | 981 | 372,526 |
| November 12, 2025 | 979.05 | 984 | 984 | 996 | 963.55 | 280,554 |
| November 11, 2025 | 984 | 976.45 | 976.45 | 984.95 | 943.1 | 191,955 |
| November 10, 2025 | 960.35 | 975.8 | 975.8 | 982.9 | 936.5 | 386,033 |
| November 07, 2025 | 931.5 | 956.3 | 956.3 | 963.4 | 916.65 | 209,236 |
| November 06, 2025 | 962.95 | 928.8 | 928.8 | 965.3 | 921.4 | 165,255 |
| November 04, 2025 | 972.45 | 958.65 | 958.65 | 984.95 | 951.3 | 259,146 |
| November 03, 2025 | 972.45 | 958.65 | 958.65 | 984.95 | 951.3 | 1.01M |
| November 02, 2025 | 930 | 972.15 | 972.15 | 996 | 920.45 | 1.01M |
| October 31, 2025 | 926 | 928.8 | 928.8 | 943.9 | 920.2 | 273,691 |
| October 30, 2025 | 902 | 934.3 | 934.3 | 949.85 | 895.15 | 1.06M |
| October 29, 2025 | 882.7 | 902 | 902 | 909.6 | 872 | 1.27M |
| October 28, 2025 | 912.05 | 872.6 | 872.6 | 928 | 861.8 | 2.86M |
| October 27, 2025 | 825 | 933.8 | 933.8 | 947.95 | 806 | 9.41M |
| October 24, 2025 | 800 | 793.45 | 793.45 | 801 | 780.7 | 102,833 |
| October 23, 2025 | 800 | 798.9 | 798.9 | 804.9 | 786 | 94,026 |
| October 21, 2025 | 783.5 | 792.25 | 792.25 | 809.95 | 783.5 | 49,198 |
| October 20, 2025 | 760.5 | 791.85 | 791.85 | 806.2 | 759.6 | 372,055 |
| October 17, 2025 | 758.95 | 750.55 | 750.55 | 782 | 732.2 | 338,822 |
| October 16, 2025 | 767.4 | 759.8 | 759.8 | 776.55 | 752.85 | 50,665 |
| October 15, 2025 | 766.6 | 761.05 | 761.05 | 783.2 | 757.25 | 121,531 |
| October 14, 2025 | 763 | 770.65 | 770.65 | 784.75 | 763 | 58,847 |
| October 13, 2025 | 762 | 767.2 | 767.2 | 772.15 | 760.15 | 28,978 |
| October 10, 2025 | 780.15 | 767.85 | 767.85 | 784.05 | 765 | 49,584 |
| October 09, 2025 | 760.1 | 778.6 | 778.6 | 782.1 | 757 | 59,646 |
| October 08, 2025 | 784.05 | 763.9 | 763.9 | 788.75 | 759.1 | 104,405 |
| October 07, 2025 | 779.7 | 784.05 | 784.05 | 787 | 773.4 | 61,549 |
| October 06, 2025 | 765.8 | 782.4 | 782.4 | 788.1 | 759 | 106,989 |
| October 03, 2025 | 760.3 | 765.85 | 765.85 | 771 | 756.2 | 37,328 |
| October 01, 2025 | 751.55 | 755.6 | 755.6 | 766.55 | 742.5 | 53,794 |
| September 30, 2025 | 760.35 | 752.1 | 752.1 | 777.35 | 747.6 | 129,375 |
| September 29, 2025 | 780 | 759.15 | 759.15 | 782.85 | 752.5 | 96,062 |
| September 26, 2025 | 778.7 | 773.35 | 773.35 | 785 | 764.55 | 124,125 |
| September 25, 2025 | 779.2 | 772.1 | 772.1 | 791.7 | 763.1 | 111,002 |
| September 24, 2025 | 784.7 | 779.3 | 779.3 | 786 | 772.15 | 35,240 |
| September 23, 2025 | 760.4 | 783.2 | 783.2 | 792 | 756.35 | 121,615 |
| September 22, 2025 | 797 | 767.4 | 767.4 | 797 | 762 | 88,644 |
| September 19, 2025 | 793 | 783.75 | 783.75 | 804 | 781 | 94,207 |
| September 18, 2025 | 806.75 | 797.55 | 797.55 | 810 | 778.65 | 125,203 |
| September 17, 2025 | 803 | 802.75 | 802.75 | 810 | 798.45 | 73,329 |
| September 16, 2025 | 800.25 | 800.5 | 800.5 | 805.7 | 789.6 | 130,815 |
| September 15, 2025 | 782.35 | 797.5 | 797.5 | 802.65 | 775.2 | 258,510 |
| September 12, 2025 | 774.9 | 782.35 | 782.35 | 788.55 | 756.1 | 225,754 |
| September 11, 2025 | 771 | 771.55 | 771.55 | 785.8 | 763.6 | 161,529 |
| September 10, 2025 | 755 | 770.05 | 770.05 | 776.05 | 748 | 224,133 |
| September 09, 2025 | 730 | 752.65 | 752.65 | 757.45 | 724.55 | 352,752 |