737.85
-3.25(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 16, 2025 | 741.1 | 737.85 | 737.85 | 749 | 733.9 | 5,808 |
| December 15, 2025 | 740.2 | 741.1 | 741.1 | 746.15 | 726.75 | 5,710 |
| December 12, 2025 | 735.7 | 741.05 | 741.05 | 754.8 | 735.25 | 4,266 |
| December 11, 2025 | 726.2 | 735.7 | 735.7 | 744.05 | 726.2 | 2,916 |
| December 10, 2025 | 724 | 743.8 | 743.8 | 748.2 | 724 | 6,446 |
| December 09, 2025 | 720.75 | 730.4 | 730.4 | 737.3 | 710.75 | 8,517 |
| December 08, 2025 | 751.2 | 724.35 | 724.35 | 753.4 | 721 | 3,499 |
| December 05, 2025 | 756.95 | 750.8 | 750.8 | 766.2 | 747.95 | 3,758 |
| December 04, 2025 | 764.05 | 756.2 | 756.2 | 776.5 | 751.7 | 6,963 |
| December 03, 2025 | 764.55 | 763.3 | 763.3 | 768.4 | 760 | 2,131 |
| December 02, 2025 | 769.95 | 768.4 | 768.4 | 775.5 | 760.25 | 6,597 |
| December 01, 2025 | 775.1 | 766.45 | 766.45 | 778.3 | 765 | 4,248 |
| November 28, 2025 | 782.95 | 773.65 | 773.65 | 784.2 | 771.2 | 6,240 |
| November 27, 2025 | 792.25 | 782.95 | 782.95 | 806 | 780.05 | 5,879 |
| November 26, 2025 | 764.45 | 798.75 | 798.75 | 800.5 | 764.45 | 8,954 |
| November 25, 2025 | 756.75 | 765.2 | 765.2 | 774.4 | 754.05 | 6,066 |
| November 24, 2025 | 782.5 | 756.7 | 756.7 | 783.4 | 751.5 | 10,569 |
| November 21, 2025 | 795.05 | 782.6 | 782.6 | 801.85 | 780 | 5,369 |
| November 19, 2025 | 809 | 809.4 | 809.4 | 813 | 803.55 | 4,922 |
| November 18, 2025 | 813 | 808.2 | 808.2 | 816 | 805.75 | 4,516 |
| November 17, 2025 | 812.35 | 812.6 | 812.6 | 822.95 | 810 | 7,006 |
| November 14, 2025 | 820 | 817.35 | 817.35 | 828.8 | 815 | 3,103 |
| November 13, 2025 | 824.05 | 821.6 | 821.6 | 827.45 | 815.15 | 5,042 |
| November 12, 2025 | 815 | 827.35 | 827.35 | 830.8 | 812 | 7,060 |
| November 11, 2025 | 820.1 | 819.15 | 819.15 | 823.95 | 811.05 | 7,917 |
| November 10, 2025 | 836.05 | 819.7 | 819.7 | 837.3 | 818 | 12,440 |
| November 07, 2025 | 850 | 838.6 | 838.6 | 850 | 832 | 11,629 |
| November 06, 2025 | 854.8 | 852.85 | 852.85 | 865 | 835.3 | 53,332 |
| November 04, 2025 | 825.5 | 843.3 | 843.3 | 853 | 814.8 | 35,698 |
| November 03, 2025 | 819 | 821.3 | 821.3 | 823.15 | 815 | 3,264 |
| October 31, 2025 | 815 | 813.2 | 813.2 | 824 | 806.15 | 6,548 |
| October 30, 2025 | 832 | 811.9 | 811.9 | 832 | 810 | 11,746 |
| October 29, 2025 | 822.4 | 829 | 829 | 838.85 | 814.45 | 9,026 |
| October 28, 2025 | 821.95 | 820.75 | 820.75 | 828 | 815.65 | 5,193 |
| October 27, 2025 | 826.05 | 821.95 | 821.95 | 830 | 820.65 | 6,386 |
| October 24, 2025 | 830 | 825.25 | 825.25 | 831.25 | 819.65 | 6,605 |
| October 23, 2025 | 824 | 831.7 | 831.7 | 840 | 823.85 | 6,327 |
| October 21, 2025 | 815.1 | 822.9 | 822.9 | 825 | 815.1 | 3,027 |
| October 20, 2025 | 815.5 | 819.9 | 819.9 | 825 | 812.1 | 4,372 |
| October 17, 2025 | 821.1 | 814.95 | 814.95 | 825.4 | 812 | 6,427 |
| October 16, 2025 | 827.75 | 821.1 | 821.1 | 833.4 | 814 | 7,151 |
| October 15, 2025 | 827.65 | 827.75 | 827.75 | 833.85 | 820.15 | 3,606 |
| October 14, 2025 | 830.45 | 826.85 | 826.85 | 833.9 | 816.6 | 32,488 |
| October 13, 2025 | 828.2 | 830.2 | 830.2 | 834.6 | 821.35 | 7,398 |
| October 10, 2025 | 845 | 829.1 | 829.1 | 848.4 | 826 | 7,901 |
| October 09, 2025 | 835.9 | 842.75 | 842.75 | 852.9 | 828.3 | 8,063 |
| October 08, 2025 | 842 | 835.9 | 835.9 | 846.8 | 830.6 | 11,268 |
| October 07, 2025 | 838.95 | 841.2 | 841.2 | 854 | 834.45 | 9,986 |
| October 06, 2025 | 846.45 | 836.5 | 836.5 | 846.45 | 826.75 | 10,124 |
| October 03, 2025 | 822 | 842.45 | 842.45 | 845 | 821.15 | 13,960 |
| October 01, 2025 | 810 | 821.15 | 821.15 | 824.4 | 810 | 5,975 |
| September 30, 2025 | 823.3 | 813.8 | 813.8 | 824 | 809.6 | 9,697 |
| September 29, 2025 | 815.1 | 815.25 | 815.25 | 827.9 | 811 | 8,683 |
| September 26, 2025 | 840 | 818.25 | 818.25 | 840 | 815 | 10,684 |
| September 25, 2025 | 864.95 | 840.7 | 840.7 | 871.95 | 832 | 16,570 |
| September 24, 2025 | 858.5 | 861.95 | 861.95 | 880.1 | 850.05 | 31,673 |
| September 23, 2025 | 840.3 | 856.8 | 856.8 | 865 | 836 | 28,236 |
| September 22, 2025 | 840 | 840.3 | 840.3 | 854.9 | 835 | 15,194 |
| September 19, 2025 | 856.9 | 844.5 | 844.5 | 859.85 | 843 | 12,202 |
| September 18, 2025 | 865 | 856.9 | 856.9 | 876.8 | 855.05 | 11,557 |