783.75
-2.15(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 845.05 | 835.15 | 835.15 | 856 | 827.35 | 96,915 |
| September 30, 2025 | 821.05 | 832.3 | 832.3 | 846.2 | 811 | 71,801 |
| September 29, 2025 | 840 | 820.45 | 820.45 | 842.75 | 812.8 | 21,949 |
| September 26, 2025 | 860 | 839.85 | 839.85 | 863.65 | 833.05 | 39,784 |
| September 25, 2025 | 862.25 | 854.3 | 854.3 | 900 | 849.25 | 128,454 |
| September 24, 2025 | 872.4 | 862.05 | 862.05 | 875.5 | 860 | 14,613 |
| September 23, 2025 | 881.1 | 875.55 | 875.55 | 885.75 | 868.05 | 19,440 |
| September 22, 2025 | 869 | 890 | 890 | 893.75 | 864.6 | 34,673 |
| September 19, 2025 | 867.5 | 873.75 | 873.75 | 879 | 866.3 | 28,924 |
| September 18, 2025 | 870.1 | 864.05 | 864.05 | 876 | 860.8 | 20,721 |
| September 17, 2025 | 877.55 | 865.25 | 865.25 | 877.55 | 863.5 | 22,608 |
| September 16, 2025 | 872 | 868.85 | 868.85 | 876.4 | 867 | 20,631 |
| September 15, 2025 | 865.45 | 872.9 | 872.9 | 877.4 | 861.9 | 29,052 |
| September 12, 2025 | 873.85 | 864.45 | 864.45 | 881.9 | 857.5 | 32,054 |
| September 11, 2025 | 861 | 867.75 | 867.75 | 878.4 | 861 | 27,761 |
| September 10, 2025 | 870.9 | 861 | 861 | 884.4 | 857.25 | 35,465 |
| September 09, 2025 | 878.05 | 865.45 | 865.45 | 882.1 | 860.6 | 24,937 |