735.05
-45.4(-5.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 16, 2025 | 761 | 780.45 | 780.45 | 796.2 | 750 | 27.32M |
| December 15, 2025 | 644 | 752.2 | 752.2 | 774.3 | 632.45 | 34.2M |
| December 12, 2025 | 619 | 650.15 | 650.15 | 661.5 | 591 | 24.73M |
| December 11, 2025 | 551.35 | 628.2 | 628.2 | 646.3 | 550 | 22.66M |
| December 10, 2025 | 570 | 551.05 | 551.05 | 580.5 | 548.45 | 770,999 |
| December 09, 2025 | 575 | 572.15 | 572.15 | 582.2 | 556.15 | 1.22M |
| December 08, 2025 | 603 | 574.2 | 574.2 | 607 | 569.6 | 943,597 |
| December 05, 2025 | 618.85 | 602.7 | 602.7 | 624 | 600 | 822,011 |
| December 04, 2025 | 636 | 618.8 | 618.8 | 640.7 | 614.15 | 588,523 |
| December 03, 2025 | 648 | 634.15 | 634.15 | 648.4 | 629.3 | 792,361 |
| December 02, 2025 | 662 | 648.4 | 648.4 | 663 | 639.3 | 658,229 |
| December 01, 2025 | 683.25 | 660.35 | 660.35 | 693 | 658 | 549,210 |
| November 28, 2025 | 678.4 | 680.65 | 680.65 | 688.2 | 674.05 | 372,683 |
| November 27, 2025 | 693.8 | 678.4 | 678.4 | 695 | 676.95 | 293,286 |
| November 26, 2025 | 690 | 690.3 | 690.3 | 695.9 | 684 | 215,635 |
| November 25, 2025 | 674.95 | 683.4 | 683.4 | 690.9 | 671.3 | 281,702 |
| November 24, 2025 | 688.5 | 671.9 | 671.9 | 688.5 | 670.05 | 381,388 |
| November 21, 2025 | 699 | 689.45 | 689.45 | 700.2 | 687.05 | 334,600 |
| November 19, 2025 | 700.7 | 701.75 | 701.75 | 711 | 688.75 | 933,848 |
| November 18, 2025 | 729.9 | 712.25 | 712.25 | 731.95 | 711 | 381,525 |
| November 17, 2025 | 729.05 | 727.6 | 727.6 | 746.95 | 725.9 | 326,351 |
| November 14, 2025 | 727.7 | 729.05 | 729.05 | 739.95 | 727 | 296,500 |
| November 13, 2025 | 748.95 | 732.4 | 732.4 | 751.25 | 730 | 299,324 |
| November 12, 2025 | 744.9 | 749 | 749 | 754 | 743.05 | 273,622 |
| November 11, 2025 | 735 | 745.95 | 745.95 | 747.85 | 721.9 | 578,975 |
| November 10, 2025 | 709.75 | 733.7 | 733.7 | 765 | 709.75 | 1.91M |
| November 07, 2025 | 800 | 798.05 | 798.05 | 809 | 783 | 345,353 |
| November 06, 2025 | 812.95 | 796.5 | 796.5 | 813 | 790 | 346,184 |
| November 04, 2025 | 813 | 808.35 | 808.35 | 813 | 805 | 168,771 |
| November 03, 2025 | 823.25 | 812 | 812 | 823.3 | 807.1 | 261,992 |
| October 31, 2025 | 814 | 819.45 | 819.45 | 822 | 809 | 429,457 |
| October 30, 2025 | 814.8 | 809.95 | 809.95 | 814.8 | 808.55 | 168,684 |
| October 29, 2025 | 811 | 810.25 | 810.25 | 812.95 | 804.05 | 197,391 |
| October 28, 2025 | 816 | 808.85 | 808.85 | 816 | 806.6 | 215,447 |
| October 27, 2025 | 820.95 | 813.25 | 813.25 | 822 | 810.2 | 240,535 |
| October 24, 2025 | 816 | 819.5 | 819.5 | 828.95 | 811.1 | 385,536 |
| October 23, 2025 | 826.75 | 812.75 | 812.75 | 829.95 | 808 | 349,960 |
| October 21, 2025 | 829 | 822.65 | 822.65 | 829.6 | 809 | 167,407 |
| October 20, 2025 | 808.65 | 817.8 | 817.8 | 821.95 | 802.5 | 356,966 |
| October 17, 2025 | 805.95 | 803.45 | 803.45 | 809.7 | 801 | 188,364 |
| October 16, 2025 | 808.9 | 805.9 | 805.9 | 810.85 | 802.9 | 292,606 |
| October 15, 2025 | 808.65 | 803.75 | 803.75 | 808.7 | 802.5 | 180,818 |
| October 14, 2025 | 811.9 | 805.45 | 805.45 | 817.2 | 801.15 | 241,421 |
| October 13, 2025 | 810.55 | 810.15 | 810.15 | 816 | 804.05 | 211,433 |
| October 10, 2025 | 807.5 | 814.05 | 814.05 | 819.95 | 806.5 | 235,542 |
| October 09, 2025 | 807.3 | 806 | 806 | 811.25 | 802.5 | 245,300 |
| October 08, 2025 | 812.6 | 804.05 | 804.05 | 814.5 | 802.5 | 257,239 |
| October 07, 2025 | 817 | 811 | 811 | 819.8 | 810.05 | 223,531 |
| October 06, 2025 | 823.5 | 816.5 | 816.5 | 827.9 | 814.1 | 202,389 |
| October 03, 2025 | 827.9 | 822.7 | 822.7 | 831.05 | 819 | 208,444 |
| October 01, 2025 | 817.8 | 823.55 | 823.55 | 826 | 813.75 | 212,202 |
| September 30, 2025 | 823.05 | 817 | 817 | 828.3 | 814 | 154,136 |
| September 29, 2025 | 830.5 | 822.8 | 822.8 | 838.65 | 820 | 172,878 |
| September 26, 2025 | 828.6 | 827.25 | 827.25 | 841.5 | 813.1 | 346,975 |
| September 25, 2025 | 850.9 | 828.6 | 828.6 | 855.75 | 825 | 280,958 |
| September 24, 2025 | 867.5 | 850.9 | 850.9 | 868.35 | 846.5 | 262,918 |
| September 23, 2025 | 877.65 | 867.6 | 867.6 | 877.7 | 864.65 | 208,138 |
| September 22, 2025 | 880 | 876.65 | 876.65 | 883 | 863 | 392,129 |
| September 19, 2025 | 870.5 | 875.55 | 875.55 | 877.95 | 858.75 | 321,137 |
| September 18, 2025 | 882.15 | 869.5 | 869.5 | 884.5 | 866.25 | 234,913 |