747.65
-4.1(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 747.2 | 751.75 | 751.75 | 755.9 | 735 | 22,994 |
| December 30, 2025 | 753.4 | 747.2 | 747.2 | 756.4 | 737.55 | 15,714 |
| December 29, 2025 | 760 | 755.25 | 755.25 | 769.45 | 748 | 43,320 |
| December 26, 2025 | 775 | 765.9 | 765.9 | 775.35 | 763.05 | 31,489 |
| December 24, 2025 | 748.1 | 769 | 769 | 775.6 | 748.1 | 126,495 |
| December 23, 2025 | 745.1 | 748.1 | 748.1 | 752.65 | 742 | 36,908 |
| December 22, 2025 | 739.15 | 746.45 | 746.45 | 754.8 | 739.15 | 26,343 |
| December 19, 2025 | 748.95 | 739.15 | 739.15 | 748.95 | 733.55 | 30,007 |
| December 18, 2025 | 760 | 746.5 | 746.5 | 760 | 740.1 | 24,697 |
| December 17, 2025 | 758.3 | 755.2 | 755.2 | 764.7 | 742.5 | 14,069 |
| December 16, 2025 | 751.35 | 759.95 | 759.95 | 767.15 | 741.2 | 28,883 |
| December 15, 2025 | 749.6 | 752.6 | 752.6 | 760 | 740.5 | 24,510 |
| December 12, 2025 | 748.05 | 748.85 | 748.85 | 763.4 | 742.6 | 31,983 |
| December 11, 2025 | 762 | 747.15 | 747.15 | 778 | 734.5 | 84,058 |
| December 10, 2025 | 758 | 769.5 | 769.5 | 775.1 | 751.15 | 15,701 |
| December 09, 2025 | 758.1 | 758.9 | 758.9 | 767.6 | 748.6 | 35,671 |
| December 08, 2025 | 781 | 769.65 | 769.65 | 785.3 | 760.6 | 17,010 |
| December 05, 2025 | 785.4 | 783.75 | 783.75 | 786.2 | 780.2 | 8,879 |
| December 04, 2025 | 785.15 | 785.9 | 785.9 | 793.6 | 775.25 | 17,470 |
| December 03, 2025 | 794.9 | 793.6 | 793.6 | 795.9 | 780.55 | 23,518 |
| December 02, 2025 | 795.55 | 794.65 | 794.65 | 810.05 | 788.35 | 19,907 |
| December 01, 2025 | 795.5 | 799.55 | 799.55 | 805.4 | 791.15 | 14,673 |
| November 28, 2025 | 796 | 795.5 | 795.5 | 811 | 781 | 32,370 |
| November 27, 2025 | 792.35 | 796.55 | 796.55 | 809 | 790 | 16,591 |
| November 26, 2025 | 799.85 | 791.55 | 791.55 | 809 | 790 | 22,975 |
| November 25, 2025 | 794.15 | 795.1 | 795.1 | 801.8 | 789.35 | 15,226 |
| November 24, 2025 | 803.1 | 794.45 | 794.45 | 809.5 | 791.5 | 27,463 |
| November 21, 2025 | 806 | 810.8 | 810.8 | 830.35 | 792 | 81,323 |
| November 19, 2025 | 828.95 | 811.05 | 811.05 | 844.9 | 799 | 65,345 |
| November 18, 2025 | 831.5 | 824.35 | 824.35 | 833.85 | 821.7 | 6,158 |
| November 17, 2025 | 834.7 | 830.7 | 830.7 | 840 | 825.1 | 14,819 |
| November 14, 2025 | 840 | 833.85 | 833.85 | 844.95 | 830.25 | 15,210 |
| November 13, 2025 | 845.4 | 843.8 | 843.8 | 851 | 842.75 | 15,579 |
| November 12, 2025 | 848.85 | 845.4 | 845.4 | 848.95 | 839.05 | 15,021 |
| November 11, 2025 | 835.9 | 847.35 | 847.35 | 852.45 | 825.05 | 27,338 |
| November 10, 2025 | 842.75 | 835.9 | 835.9 | 864.55 | 830.45 | 55,407 |
| November 07, 2025 | 839.35 | 843.6 | 843.6 | 856 | 832 | 39,844 |
| November 06, 2025 | 830.7 | 838.8 | 838.8 | 849 | 827 | 87,488 |
| November 04, 2025 | 821.6 | 821.35 | 821.35 | 830.05 | 818.2 | 13,798 |
| November 03, 2025 | 823.05 | 820.45 | 820.45 | 831 | 816.3 | 13,411 |
| October 31, 2025 | 830 | 823.35 | 823.35 | 834.2 | 819.75 | 12,127 |
| October 30, 2025 | 834.5 | 828.8 | 828.8 | 843.4 | 823.4 | 20,782 |
| October 29, 2025 | 849 | 834 | 834 | 849 | 828 | 24,387 |
| October 28, 2025 | 847 | 843.35 | 843.35 | 849.05 | 838.85 | 14,788 |
| October 27, 2025 | 826 | 842.3 | 842.3 | 855.4 | 826 | 68,319 |
| October 24, 2025 | 831 | 833.2 | 833.2 | 838.2 | 828.6 | 16,282 |
| October 23, 2025 | 840 | 833.4 | 833.4 | 841.1 | 819.6 | 30,877 |
| October 21, 2025 | 819 | 830.1 | 830.1 | 834.8 | 819 | 15,210 |
| October 20, 2025 | 811.95 | 819.7 | 819.7 | 824.9 | 807.65 | 16,439 |
| October 17, 2025 | 815.55 | 811.4 | 811.4 | 828.4 | 807 | 31,554 |
| October 16, 2025 | 816.5 | 820.7 | 820.7 | 826.3 | 814.25 | 37,911 |
| October 15, 2025 | 811 | 816.5 | 816.5 | 819 | 805.55 | 14,858 |
| October 14, 2025 | 818.6 | 808 | 808 | 820.5 | 803.2 | 16,231 |
| October 13, 2025 | 824.1 | 818.6 | 818.6 | 825.2 | 811.8 | 111,826 |
| October 10, 2025 | 814.4 | 823.55 | 823.55 | 828.4 | 811.05 | 22,125 |
| October 09, 2025 | 828.9 | 811.15 | 811.15 | 828.9 | 806.2 | 30,072 |
| October 08, 2025 | 831.85 | 822 | 822 | 844.55 | 820 | 20,579 |
| October 07, 2025 | 844.8 | 831.85 | 831.85 | 854.25 | 828.5 | 36,767 |
| October 06, 2025 | 855 | 844.8 | 844.8 | 860.75 | 840.65 | 23,470 |
| October 03, 2025 | 847.4 | 853.8 | 853.8 | 858 | 840 | 82,773 |