708.80
-9.5(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 721 | 708.8 | 708.8 | 722.3 | 704.65 | 44,200 |
| December 04, 2025 | 711.8 | 718.3 | 718.3 | 735 | 704 | 87,914 |
| December 03, 2025 | 722 | 712.3 | 712.3 | 722.2 | 706.05 | 80,682 |
| December 02, 2025 | 725.9 | 722.3 | 722.3 | 742.9 | 720 | 172,886 |
| December 01, 2025 | 716.25 | 730.95 | 730.95 | 794.95 | 716.25 | 4.03M |
| November 28, 2025 | 722.75 | 712.65 | 712.65 | 724.4 | 707.9 | 29,587 |
| November 27, 2025 | 723 | 717 | 717 | 745 | 712.85 | 59,772 |
| November 26, 2025 | 729.9 | 723.7 | 723.7 | 729.9 | 711.6 | 32,837 |
| November 25, 2025 | 710.2 | 719 | 719 | 724.75 | 704.55 | 25,275 |
| November 24, 2025 | 723 | 710.2 | 710.2 | 726.65 | 702 | 42,078 |
| November 21, 2025 | 723 | 723 | 723 | 738.55 | 719 | 50,984 |
| November 19, 2025 | 751.85 | 739.95 | 739.95 | 756.4 | 732 | 43,339 |
| November 18, 2025 | 771.8 | 751.85 | 751.85 | 771.8 | 747.15 | 50,620 |
| November 17, 2025 | 766.3 | 765.2 | 765.2 | 792.25 | 760.6 | 81,918 |
| November 14, 2025 | 767.05 | 766.25 | 766.25 | 771.15 | 760.8 | 93,740 |
| November 13, 2025 | 690 | 782.55 | 782.55 | 809 | 690 | 1.41M |
| November 12, 2025 | 700 | 688.95 | 688.95 | 700 | 686.05 | 75,723 |
| November 11, 2025 | 685 | 687.95 | 687.95 | 707.25 | 685 | 152,880 |
| November 10, 2025 | 709 | 685 | 685 | 713.95 | 683.05 | 291,440 |
| November 07, 2025 | 734.85 | 724.8 | 724.8 | 736.85 | 722 | 98,737 |
| November 06, 2025 | 774 | 740 | 740 | 774.5 | 731.3 | 146,074 |
| November 04, 2025 | 782 | 769.25 | 769.25 | 791.4 | 765 | 170,610 |
| November 03, 2025 | 820 | 782.85 | 782.85 | 820 | 776.1 | 433,082 |
| October 31, 2025 | 877 | 848.4 | 848.4 | 879.9 | 840.65 | 105,434 |
| October 30, 2025 | 889.7 | 871.6 | 871.6 | 889.7 | 865 | 64,041 |
| October 29, 2025 | 856 | 878.95 | 878.95 | 881 | 846 | 103,481 |
| October 28, 2025 | 854.75 | 849.4 | 849.4 | 859.6 | 845 | 41,273 |
| October 27, 2025 | 834.5 | 854.75 | 854.75 | 867 | 830.5 | 116,289 |
| October 24, 2025 | 835 | 826.9 | 826.9 | 839.7 | 823.25 | 34,057 |
| October 23, 2025 | 846 | 833.1 | 833.1 | 858 | 830 | 47,572 |
| October 21, 2025 | 826 | 847.55 | 847.55 | 855 | 826 | 31,286 |
| October 20, 2025 | 840 | 835.35 | 835.35 | 845 | 827.25 | 56,534 |
| October 17, 2025 | 854.9 | 835.75 | 835.75 | 854.9 | 830.1 | 77,451 |
| October 16, 2025 | 850 | 850.75 | 850.75 | 864.45 | 848 | 82,042 |
| October 15, 2025 | 850 | 865.15 | 865.15 | 881.85 | 835.05 | 264,473 |
| October 14, 2025 | 881.65 | 846.05 | 846.05 | 895.75 | 841 | 172,924 |
| October 13, 2025 | 903.85 | 878.85 | 878.85 | 914 | 873.3 | 240,937 |
| October 10, 2025 | 874 | 915.5 | 915.5 | 952.5 | 861.9 | 2.41M |
| October 09, 2025 | 899.75 | 869.9 | 869.9 | 899.75 | 850.6 | 1.58M |
| October 08, 2025 | 798.9 | 916.9 | 916.9 | 916.9 | 785.4 | 6.41M |
| October 07, 2025 | 783.8 | 764.1 | 764.1 | 783.8 | 760.05 | 30,967 |
| October 06, 2025 | 777.5 | 777.7 | 777.7 | 796.65 | 775 | 32,282 |
| October 03, 2025 | 775 | 783.6 | 783.6 | 786.9 | 766 | 28,790 |
| October 01, 2025 | 754 | 772.45 | 772.45 | 778.75 | 751.5 | 49,090 |
| September 30, 2025 | 762.5 | 753.25 | 753.25 | 775.5 | 750.45 | 32,901 |
| September 29, 2025 | 780.5 | 756.75 | 756.75 | 786 | 751 | 48,790 |
| September 26, 2025 | 781.75 | 779.75 | 779.75 | 787.8 | 767.05 | 49,666 |
| September 25, 2025 | 796 | 778.65 | 778.65 | 804 | 771.5 | 70,686 |
| September 24, 2025 | 802.95 | 801.8 | 801.8 | 806.45 | 795 | 40,746 |
| September 23, 2025 | 811.8 | 801.25 | 801.25 | 814.5 | 797.55 | 37,246 |
| September 22, 2025 | 814 | 801.8 | 801.8 | 818.95 | 799.6 | 54,894 |
| September 19, 2025 | 816.3 | 818.5 | 818.5 | 825 | 810 | 48,690 |
| September 18, 2025 | 829 | 816.3 | 816.3 | 829.35 | 814.6 | 28,331 |
| September 17, 2025 | 814 | 819.05 | 819.05 | 834.05 | 812 | 38,572 |
| September 16, 2025 | 816.95 | 813 | 813 | 823.25 | 810.65 | 36,796 |
| September 15, 2025 | 825.95 | 816.7 | 816.7 | 840 | 813 | 41,456 |
| September 12, 2025 | 830 | 826.65 | 826.65 | 844 | 820.65 | 33,387 |
| September 11, 2025 | 839.85 | 830.6 | 830.6 | 849.5 | 825.6 | 38,262 |
| September 10, 2025 | 809 | 831.7 | 831.7 | 835.6 | 805 | 52,175 |
| September 09, 2025 | 812.95 | 802.65 | 802.65 | 813.95 | 800.15 | 27,538 |