735.00
-1.07(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 736.88 | 735.69 | 735.69 | 738.46 | 733.98 | 18,709 |
| December 23, 2025 | 736.59 | 736.07 | 736.07 | 737.96 | 733.1 | 19,743 |
| December 22, 2025 | 730.58 | 733.03 | 733.03 | 734.3 | 727.5 | 32,509 |
| December 19, 2025 | 723.14 | 726.95 | 726.95 | 727.5 | 722 | 26,247 |
| December 18, 2025 | 725.88 | 723.14 | 723.14 | 725.88 | 717.94 | 23,818 |
| December 17, 2025 | 727.61 | 725.88 | 725.88 | 732.53 | 724.15 | 20,627 |
| December 16, 2025 | 730.95 | 727.26 | 727.26 | 732.45 | 725.25 | 19,157 |
| December 15, 2025 | 729.22 | 730.96 | 730.96 | 732.26 | 725 | 23,777 |
| December 12, 2025 | 723.3 | 729.22 | 729.22 | 730 | 723.29 | 23,930 |
| December 11, 2025 | 721.75 | 723.01 | 723.01 | 726.7 | 718 | 14,294 |
| December 10, 2025 | 725.29 | 720.22 | 720.22 | 727.84 | 718.14 | 41,644 |
| December 09, 2025 | 718 | 721.99 | 721.99 | 722.46 | 708 | 54,622 |
| December 08, 2025 | 751.98 | 717.66 | 717.66 | 751.98 | 715 | 53,510 |
| December 05, 2025 | 732.74 | 732.39 | 732.39 | 732.9 | 725.92 | 33,188 |
| December 04, 2025 | 731.64 | 731.04 | 731.04 | 733.96 | 728.97 | 23,205 |
| December 03, 2025 | 737.38 | 729.65 | 729.65 | 737.5 | 727.9 | 34,534 |
| December 02, 2025 | 738.44 | 736.95 | 736.95 | 739.87 | 735.58 | 14,895 |
| December 01, 2025 | 741.19 | 738.02 | 738.02 | 741.2 | 735.36 | 27,439 |
| November 28, 2025 | 738.5 | 738.17 | 738.17 | 746 | 734.37 | 22,312 |
| November 27, 2025 | 740.59 | 735.71 | 735.71 | 740.59 | 732.32 | 15,714 |
| November 26, 2025 | 727.05 | 735.31 | 735.31 | 737 | 725.62 | 20,573 |
| November 25, 2025 | 723.16 | 727.05 | 727.05 | 727.73 | 723.16 | 15,443 |
| November 24, 2025 | 734.7 | 724.59 | 724.59 | 734.7 | 720.99 | 59,140 |
| November 21, 2025 | 741.44 | 732.71 | 732.71 | 741.44 | 732.2 | 68,204 |
| November 19, 2025 | 741.08 | 742.6 | 742.6 | 744.5 | 739.09 | 30,977 |
| November 18, 2025 | 745.61 | 743.14 | 743.14 | 748 | 741.07 | 29,993 |
| November 17, 2025 | 744.15 | 746.72 | 746.72 | 748 | 743.21 | 19,379 |
| November 14, 2025 | 746.79 | 744.14 | 744.14 | 748 | 740.13 | 37,815 |
| November 13, 2025 | 744.99 | 744.62 | 744.62 | 746.15 | 742.21 | 13,622 |
| November 12, 2025 | 744.48 | 743.16 | 743.16 | 747.31 | 741.15 | 40,684 |
| November 11, 2025 | 762.65 | 741.73 | 741.73 | 762.65 | 733.75 | 40,684 |
| November 10, 2025 | 761.65 | 740.44 | 740.44 | 761.65 | 738.57 | 32,402 |
| November 09, 2025 | 761.65 | 740.44 | 740.44 | 761.65 | 738.57 | 32,402 |
| November 07, 2025 | 739.79 | 739.47 | 739.47 | 740.4 | 726.99 | 44,253 |
| November 06, 2025 | 750.21 | 738.64 | 738.64 | 750.21 | 736.07 | 44,848 |
| November 04, 2025 | 752.3 | 746.48 | 746.48 | 753.5 | 744.21 | 40,266 |
| November 03, 2025 | 746.77 | 748.9 | 748.9 | 766.9 | 742 | 37,817 |
| October 31, 2025 | 748.39 | 744.57 | 744.57 | 749.99 | 741.73 | 19,481 |
| October 30, 2025 | 747.88 | 745.48 | 745.48 | 748.45 | 744 | 37,358 |
| October 29, 2025 | 740.6 | 746.73 | 746.73 | 747.5 | 735.65 | 35,127 |
| October 28, 2025 | 743.79 | 738.1 | 738.1 | 744.51 | 735.76 | 15,305 |
| October 27, 2025 | 741.8 | 740.75 | 740.75 | 741.8 | 739 | 29,128 |
| October 24, 2025 | 740.79 | 738.76 | 738.76 | 740.8 | 735.46 | 17,339 |
| October 23, 2025 | 749.1 | 739.28 | 739.28 | 749.1 | 737.23 | 38,737 |
| October 21, 2025 | 743.61 | 741.28 | 741.28 | 746.9 | 737.14 | 10,471 |
| October 20, 2025 | 740 | 739.91 | 739.91 | 743.98 | 736.95 | 23,477 |
| October 17, 2025 | 739.59 | 736.84 | 736.84 | 741.69 | 735.85 | 20,256 |
| October 16, 2025 | 725 | 735.92 | 735.92 | 741.18 | 725 | 31,960 |
| October 15, 2025 | 727.26 | 733.98 | 733.98 | 736.12 | 726.3 | 48,462 |
| October 14, 2025 | 733.5 | 727.25 | 727.25 | 734.6 | 724 | 43,444 |
| October 13, 2025 | 732.09 | 730.62 | 730.62 | 732.09 | 725 | 17,380 |
| October 10, 2025 | 728.49 | 730.38 | 730.38 | 732.99 | 726.31 | 27,035 |
| October 09, 2025 | 735.38 | 727.54 | 727.54 | 735.38 | 724 | 15,400 |
| October 08, 2025 | 734.5 | 726.31 | 726.31 | 736.98 | 725 | 17,616 |
| October 07, 2025 | 732.6 | 731.45 | 731.45 | 733 | 729.19 | 20,274 |
| October 06, 2025 | 729.44 | 730.26 | 730.26 | 732 | 723.47 | 25,761 |
| October 03, 2025 | 728.5 | 728.27 | 728.27 | 729.8 | 721.37 | 19,854 |
| October 01, 2025 | 724.8 | 725.2 | 725.2 | 727.45 | 721 | 28,264 |
| September 30, 2025 | 724.74 | 722.75 | 722.75 | 725.99 | 720.1 | 25,275 |
| September 29, 2025 | 701.02 | 721.47 | 721.47 | 722.95 | 694.63 | 69,721 |