885.00
-4.4(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 890 | 885.9 | 885.9 | 930 | 885 | 3,337 |
| December 23, 2025 | 898.85 | 889.4 | 889.4 | 898.85 | 852.2 | 2,879 |
| December 22, 2025 | 863.9 | 872.95 | 872.95 | 879 | 840 | 3,526 |
| December 19, 2025 | 858.95 | 837.4 | 837.4 | 860 | 825.1 | 2,908 |
| December 18, 2025 | 838.9 | 849.8 | 849.8 | 855.95 | 825.05 | 1,658 |
| December 17, 2025 | 849.95 | 843.1 | 843.1 | 857.95 | 832.35 | 1,168 |
| December 16, 2025 | 840 | 844.95 | 844.95 | 869.7 | 833.5 | 2,041 |
| December 15, 2025 | 843.55 | 849.05 | 849.05 | 864.5 | 823.55 | 7,732 |
| December 12, 2025 | 871.05 | 843.55 | 843.55 | 889 | 840 | 3,259 |
| December 11, 2025 | 821.2 | 871.05 | 871.05 | 877.9 | 821.2 | 2,103 |
| December 10, 2025 | 833.5 | 851.5 | 851.5 | 859.95 | 825 | 5,397 |
| December 09, 2025 | 809.7 | 822.75 | 822.75 | 829.9 | 800 | 4,676 |
| December 08, 2025 | 829 | 813.05 | 813.05 | 836.75 | 800 | 9,359 |
| December 05, 2025 | 851.1 | 836.55 | 836.55 | 851.1 | 808.6 | 11,436 |
| December 04, 2025 | 877.55 | 851.15 | 851.15 | 889.5 | 848 | 4,718 |
| December 03, 2025 | 923 | 881.95 | 881.95 | 923 | 850 | 5,016 |
| December 02, 2025 | 938.9 | 882.55 | 882.55 | 938.9 | 870.15 | 3,468 |
| December 01, 2025 | 958.5 | 911.2 | 911.2 | 958.5 | 903 | 1,972 |
| November 28, 2025 | 939.95 | 929.65 | 929.65 | 949.65 | 909 | 8,344 |
| November 27, 2025 | 915 | 921.5 | 921.5 | 959.8 | 915 | 4,929 |
| November 26, 2025 | 966.7 | 942.3 | 942.3 | 980 | 938 | 5,767 |
| November 25, 2025 | 965.3 | 966.7 | 966.7 | 978 | 960 | 8,184 |
| November 24, 2025 | 949.85 | 984.55 | 984.55 | 1,010.8 | 930.05 | 39,152 |
| November 21, 2025 | 975.35 | 962.7 | 962.7 | 975.35 | 935.05 | 17,791 |
| November 19, 2025 | 898.5 | 884.75 | 884.75 | 898.5 | 882 | 3,293 |
| November 18, 2025 | 918 | 878.75 | 878.75 | 918 | 861.1 | 5,710 |
| November 17, 2025 | 875 | 893.6 | 893.6 | 902 | 875 | 8,423 |
| November 14, 2025 | 888.85 | 871 | 871 | 888.85 | 850.35 | 5,953 |
| November 13, 2025 | 889.8 | 892.2 | 892.2 | 909.7 | 884 | 11,130 |
| November 12, 2025 | 830 | 866.4 | 866.4 | 866.4 | 830 | 15,431 |
| November 11, 2025 | 796 | 825.15 | 825.15 | 830 | 795 | 7,968 |
| November 10, 2025 | 834 | 801.1 | 801.1 | 834 | 790 | 10,271 |
| November 07, 2025 | 824 | 825.9 | 825.9 | 835 | 790.1 | 22,622 |
| November 06, 2025 | 845 | 831.65 | 831.65 | 848.95 | 811.15 | 17,881 |
| November 04, 2025 | 844.4 | 853.8 | 853.8 | 900 | 844.4 | 21,251 |
| November 03, 2025 | 935.55 | 888.8 | 888.8 | 935.55 | 888.8 | 9,098 |
| October 31, 2025 | 937 | 935.55 | 935.55 | 948 | 921.1 | 7,919 |
| October 30, 2025 | 905 | 912.3 | 912.3 | 972.9 | 887.55 | 44,589 |
| October 29, 2025 | 952 | 934.25 | 934.25 | 967 | 930 | 21,298 |
| October 28, 2025 | 978 | 970.85 | 970.85 | 1,036.7 | 941 | 65,208 |
| October 27, 2025 | 987.3 | 987.35 | 987.35 | 987.35 | 951 | 42,821 |
| October 24, 2025 | 929.95 | 940.35 | 940.35 | 940.6 | 905.15 | 103,982 |
| October 23, 2025 | 895.85 | 895.85 | 895.85 | 895.85 | 895.85 | 2,361 |
| October 21, 2025 | 853.2 | 853.2 | 853.2 | 853.2 | 853.2 | 4,261 |
| October 20, 2025 | 812.6 | 812.6 | 812.6 | 812.6 | 812.6 | 866 |
| October 17, 2025 | 779.9 | 773.95 | 773.95 | 786 | 751.6 | 7,679 |
| October 16, 2025 | 775 | 754.05 | 754.05 | 778.85 | 750.2 | 5,235 |
| October 15, 2025 | 805.9 | 771.65 | 771.65 | 805.9 | 760 | 7,870 |
| October 14, 2025 | 809.5 | 788.15 | 788.15 | 809.5 | 770.1 | 7,328 |
| October 13, 2025 | 779.8 | 786.65 | 786.65 | 809 | 760.8 | 9,915 |
| October 10, 2025 | 794.95 | 779.8 | 779.8 | 802.65 | 775.65 | 10,224 |
| October 09, 2025 | 836.95 | 814.7 | 814.7 | 852.3 | 780.65 | 44,119 |
| October 08, 2025 | 805.95 | 811.75 | 811.75 | 811.75 | 773.1 | 11,112 |
| October 07, 2025 | 725.5 | 773.1 | 773.1 | 773.1 | 710 | 12,466 |
| October 06, 2025 | 784 | 736.3 | 736.3 | 784 | 736.15 | 15,745 |
| October 03, 2025 | 809 | 774.9 | 774.9 | 809 | 768 | 12,062 |
| October 01, 2025 | 774.95 | 805.8 | 805.8 | 805.8 | 773 | 11,118 |
| September 30, 2025 | 775 | 767.45 | 767.45 | 781.5 | 752.35 | 22,353 |
| September 29, 2025 | 710 | 744.3 | 744.3 | 744.3 | 710 | 2,216 |
| September 26, 2025 | 745.8 | 708.9 | 708.9 | 747.75 | 704.1 | 5,320 |