818.90
+0.4(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 820 | 818.9 | 818.9 | 830 | 805 | 40,562 |
| December 10, 2025 | 820.5 | 816.55 | 816.55 | 833 | 812.75 | 29,023 |
| December 09, 2025 | 815.75 | 817.4 | 817.4 | 820.95 | 796.3 | 52,493 |
| December 08, 2025 | 837 | 817.8 | 817.8 | 839.25 | 812 | 45,969 |
| December 05, 2025 | 846 | 835.4 | 835.4 | 853 | 834.1 | 46,750 |
| December 04, 2025 | 855.45 | 848.55 | 848.55 | 857.4 | 846.3 | 29,113 |
| December 03, 2025 | 866.85 | 855.45 | 855.45 | 866.85 | 851 | 24,060 |
| December 02, 2025 | 866 | 863.8 | 863.8 | 869.95 | 856 | 31,195 |
| December 01, 2025 | 874 | 867.35 | 867.35 | 877.15 | 863.1 | 34,849 |
| November 28, 2025 | 876.1 | 868.1 | 868.1 | 877.15 | 864 | 42,547 |
| November 27, 2025 | 863.5 | 870.45 | 870.45 | 884.9 | 862.7 | 76,325 |
| November 26, 2025 | 857 | 857.95 | 857.95 | 864.2 | 850.25 | 41,372 |
| November 25, 2025 | 852.05 | 853.25 | 853.25 | 856.7 | 848.75 | 27,221 |
| November 24, 2025 | 860.1 | 851.95 | 851.95 | 864.25 | 848.05 | 29,855 |
| November 21, 2025 | 864 | 863.6 | 863.6 | 867.9 | 856.4 | 33,641 |
| November 19, 2025 | 863.3 | 865.35 | 865.35 | 870 | 855.95 | 32,446 |
| November 18, 2025 | 869.5 | 861.55 | 861.55 | 872.9 | 859 | 39,059 |
| November 17, 2025 | 867.3 | 870.55 | 870.55 | 874.5 | 867.3 | 31,961 |
| November 14, 2025 | 871 | 868.05 | 868.05 | 871.8 | 864 | 28,689 |
| November 13, 2025 | 876 | 871 | 871 | 885 | 868.1 | 40,536 |
| November 12, 2025 | 869 | 874.45 | 874.45 | 876.4 | 867.2 | 33,337 |
| November 11, 2025 | 866 | 863.45 | 863.45 | 866.95 | 855.15 | 37,759 |
| November 10, 2025 | 865 | 864.85 | 864.85 | 875 | 860.1 | 53,523 |
| November 07, 2025 | 859.9 | 866.7 | 866.7 | 872.2 | 858.75 | 59,807 |
| November 06, 2025 | 890.7 | 873 | 873 | 890.7 | 871 | 54,352 |
| November 04, 2025 | 896.85 | 890.05 | 890.05 | 906.7 | 887.05 | 52,739 |
| November 03, 2025 | 907.7 | 896.85 | 896.85 | 912 | 895.35 | 79,202 |
| October 31, 2025 | 909.7 | 895.15 | 895.15 | 909.7 | 893.1 | 62,959 |
| October 30, 2025 | 919 | 906.3 | 906.3 | 925.5 | 903.85 | 87,387 |
| October 29, 2025 | 911.3 | 917.5 | 917.5 | 921 | 909.5 | 73,782 |
| October 28, 2025 | 913.1 | 912.6 | 912.6 | 919.95 | 909 | 80,379 |
| October 27, 2025 | 911.8 | 910.85 | 910.85 | 927.95 | 906.85 | 149,538 |
| October 24, 2025 | 910.2 | 906.65 | 906.65 | 914.25 | 902.4 | 49,480 |
| October 23, 2025 | 917 | 912.5 | 912.5 | 918.9 | 906.15 | 48,688 |
| October 21, 2025 | 909 | 911.65 | 911.65 | 917 | 907.65 | 20,195 |
| October 20, 2025 | 904 | 905.05 | 905.05 | 915.25 | 892.4 | 109,098 |
| October 17, 2025 | 908 | 899.5 | 899.5 | 912.05 | 895.1 | 57,820 |
| October 16, 2025 | 909 | 909.7 | 909.7 | 928 | 907.05 | 98,091 |
| October 15, 2025 | 903 | 906.85 | 906.85 | 911 | 897.4 | 53,930 |
| October 14, 2025 | 923 | 901.6 | 901.6 | 925.95 | 898.8 | 81,694 |
| October 13, 2025 | 929 | 918.15 | 918.15 | 929 | 913 | 53,443 |
| October 10, 2025 | 950 | 933.7 | 933.7 | 955 | 926 | 179,041 |
| October 09, 2025 | 922.95 | 916.9 | 916.9 | 926.4 | 911.05 | 80,255 |
| October 08, 2025 | 910 | 924.6 | 924.6 | 964 | 906.05 | 734,244 |
| October 07, 2025 | 899 | 904.6 | 904.6 | 912 | 898 | 60,885 |
| October 06, 2025 | 899 | 896.45 | 896.45 | 907 | 894.1 | 66,099 |
| October 03, 2025 | 878 | 893.05 | 893.05 | 897.2 | 877 | 75,380 |
| October 01, 2025 | 864.95 | 876.95 | 876.95 | 884.9 | 860.95 | 98,917 |
| September 30, 2025 | 873 | 860.2 | 860.2 | 879.6 | 855.25 | 86,103 |
| September 29, 2025 | 871.9 | 869.05 | 869.05 | 883.5 | 865.1 | 59,598 |
| September 26, 2025 | 883 | 864.3 | 864.3 | 883 | 857.2 | 66,017 |
| September 25, 2025 | 896.95 | 883.5 | 883.5 | 898 | 881 | 59,289 |
| September 24, 2025 | 911.95 | 899.05 | 899.05 | 912.5 | 894.55 | 132,021 |
| September 23, 2025 | 910 | 911.7 | 911.7 | 929.6 | 903.55 | 144,620 |
| September 22, 2025 | 917 | 907.2 | 907.2 | 924 | 905.05 | 86,592 |
| September 19, 2025 | 922.75 | 919.7 | 919.7 | 925.7 | 918 | 55,934 |
| September 18, 2025 | 928.2 | 924.1 | 924.1 | 936.6 | 920.8 | 98,928 |
| September 17, 2025 | 929 | 925.75 | 925.75 | 938 | 923.1 | 65,243 |
| September 16, 2025 | 924.9 | 925 | 925 | 930 | 922 | 51,351 |
| September 15, 2025 | 918 | 923.6 | 923.6 | 929.9 | 915.15 | 78,576 |