954.85
+6.75(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 951.05 | 948.1 | 948.1 | 952.55 | 944.45 | 13.62M |
| December 03, 2025 | 970.45 | 951.05 | 951.05 | 972.55 | 947.55 | 14.05M |
| December 02, 2025 | 976 | 967.3 | 967.3 | 980.45 | 964.9 | 13.44M |
| December 01, 2025 | 985.45 | 973.1 | 973.1 | 991.2 | 969.85 | 8.81M |
| November 28, 2025 | 976.8 | 979 | 979 | 983 | 973.05 | 8.12M |
| November 27, 2025 | 986.7 | 972.85 | 972.85 | 988.55 | 968.9 | 11.91M |
| November 26, 2025 | 986.6 | 983.9 | 983.9 | 999 | 982.15 | 13.94M |
| November 25, 2025 | 975.55 | 983.6 | 983.6 | 988.95 | 971.35 | 9.14M |
| November 24, 2025 | 975.55 | 970.6 | 970.6 | 977.7 | 968.05 | 9.9M |
| November 21, 2025 | 979.7 | 972.6 | 972.6 | 980.6 | 971.05 | 5.38M |
| November 19, 2025 | 972.45 | 982.75 | 982.75 | 984.45 | 968.8 | 8.29M |
| November 18, 2025 | 975.6 | 972.45 | 972.45 | 976.7 | 968.85 | 6.59M |
| November 17, 2025 | 971 | 973.35 | 973.35 | 976 | 968.5 | 7.42M |
| November 14, 2025 | 952.95 | 967.85 | 967.85 | 969.05 | 952 | 11.03M |
| November 13, 2025 | 954.25 | 954 | 954 | 963.95 | 952.45 | 8.89M |
| November 12, 2025 | 957.7 | 957.15 | 957.15 | 961.55 | 951.4 | 7.04M |
| November 11, 2025 | 953.6 | 953.3 | 953.3 | 954.95 | 945.05 | 8.65M |
| November 10, 2025 | 956 | 951.15 | 951.15 | 963.2 | 949.1 | 7.34M |
| November 07, 2025 | 958.75 | 955.85 | 955.85 | 964.85 | 944 | 13.37M |
| November 06, 2025 | 969.65 | 960.75 | 960.75 | 971.4 | 955.3 | 23.09M |
| November 04, 2025 | 951 | 957.6 | 957.6 | 959.3 | 941.5 | 19.15M |
| November 03, 2025 | 938.75 | 949.7 | 949.7 | 953.4 | 937.5 | 11.74M |
| October 31, 2025 | 934.9 | 937 | 937 | 946.7 | 930.25 | 12.07M |
| October 30, 2025 | 939.45 | 934.35 | 934.35 | 944.9 | 933.05 | 13.04M |
| October 29, 2025 | 933.9 | 939.75 | 939.75 | 942.05 | 930.25 | 12.31M |
| October 28, 2025 | 927.1 | 930.25 | 930.25 | 935.85 | 917.7 | 22.07M |
| October 27, 2025 | 906.95 | 922.75 | 922.75 | 928 | 906 | 9.15M |
| October 24, 2025 | 910.95 | 904.75 | 904.75 | 914.1 | 900.95 | 5.08M |
| October 23, 2025 | 912 | 911.55 | 911.55 | 918 | 904.8 | 13.38M |
| October 21, 2025 | 908 | 907.05 | 907.05 | 910 | 906.4 | 1.78M |
| October 20, 2025 | 894.6 | 907.5 | 907.5 | 913.65 | 891.05 | 13.55M |
| October 17, 2025 | 887.5 | 889.15 | 889.15 | 894.75 | 883 | 8.51M |
| October 16, 2025 | 888.3 | 886.95 | 886.95 | 891.85 | 882.45 | 8.49M |
| October 15, 2025 | 878.1 | 886.1 | 886.1 | 887.5 | 877.05 | 8.27M |
| October 14, 2025 | 883 | 876.95 | 876.95 | 884.15 | 872.1 | 7.68M |
| October 13, 2025 | 879 | 882.95 | 882.95 | 888.1 | 876 | 11.92M |
| October 10, 2025 | 862.1 | 880.65 | 880.65 | 883.75 | 861.3 | 13.71M |
| October 09, 2025 | 861.6 | 862.1 | 862.1 | 865.8 | 858.1 | 7.02M |
| October 08, 2025 | 866.8 | 858.25 | 858.25 | 867.8 | 857.25 | 7.16M |
| October 07, 2025 | 874.15 | 864.7 | 864.7 | 877 | 863 | 9.24M |
| October 06, 2025 | 868 | 874.05 | 874.05 | 875.3 | 862.8 | 7.82M |
| October 03, 2025 | 865.15 | 867.3 | 867.3 | 873 | 863.8 | 8.02M |
| October 01, 2025 | 872.3 | 864.1 | 864.1 | 876.45 | 862.8 | 10.83M |
| September 30, 2025 | 869.95 | 872.45 | 872.45 | 877.6 | 867.6 | 12.83M |
| September 29, 2025 | 858.05 | 870.75 | 870.75 | 873.5 | 856 | 22.65M |
| September 26, 2025 | 862 | 856.95 | 856.95 | 864.35 | 853 | 6.96M |
| September 25, 2025 | 866.55 | 861.15 | 861.15 | 870.15 | 859.95 | 8.68M |
| September 24, 2025 | 876 | 866.2 | 866.2 | 880.5 | 864.45 | 12.84M |
| September 23, 2025 | 854.6 | 870.6 | 870.6 | 874.25 | 851.2 | 14.36M |
| September 22, 2025 | 862 | 855.25 | 855.25 | 868.2 | 854 | 6.59M |
| September 19, 2025 | 852 | 862.35 | 862.35 | 864.45 | 849.3 | 15.21M |
| September 18, 2025 | 858.65 | 854.35 | 854.35 | 860.8 | 851.1 | 10.4M |
| September 17, 2025 | 834.3 | 857.15 | 857.15 | 858.15 | 831 | 17.24M |
| September 16, 2025 | 825.1 | 831.55 | 831.55 | 833 | 821.65 | 9.47M |
| September 15, 2025 | 823.55 | 824.75 | 824.75 | 827.8 | 821.1 | 3.85M |
| September 12, 2025 | 824.1 | 823.55 | 823.55 | 825.8 | 819.8 | 5.08M |
| September 11, 2025 | 819.1 | 823.65 | 823.65 | 825.7 | 819 | 7.42M |
| September 10, 2025 | 812 | 818.2 | 818.2 | 824.6 | 810.4 | 7.29M |
| September 09, 2025 | 812 | 808.85 | 808.85 | 812.35 | 805.6 | 4.57M |
| September 08, 2025 | 808 | 808.8 | 808.8 | 813.85 | 806.8 | 4.61M |