891.40
+5.45(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 887.7 | 891.4 | 891.4 | 909 | 874.2 | 391,815 |
| December 03, 2025 | 869.75 | 885.95 | 885.95 | 931.2 | 868.25 | 2.01M |
| December 02, 2025 | 868 | 868.3 | 868.3 | 882.15 | 850.7 | 291,620 |
| December 01, 2025 | 865.05 | 871.2 | 871.2 | 876.5 | 850.5 | 379,874 |
| November 28, 2025 | 815.3 | 862.65 | 862.65 | 868.5 | 806.2 | 898,445 |
| November 27, 2025 | 830.6 | 813 | 813 | 832.4 | 808.8 | 147,093 |
| November 26, 2025 | 830 | 830.6 | 830.6 | 848 | 822 | 288,528 |
| November 25, 2025 | 792.55 | 826.95 | 826.95 | 845 | 785 | 892,357 |
| November 24, 2025 | 804.9 | 790.8 | 790.8 | 810.4 | 777.2 | 428,594 |
| November 21, 2025 | 777.8 | 799.35 | 799.35 | 831 | 774.65 | 2.61M |
| November 19, 2025 | 773.5 | 766.3 | 766.3 | 774.5 | 762.25 | 130,471 |
| November 18, 2025 | 790 | 771.35 | 771.35 | 790 | 768.55 | 145,613 |
| November 17, 2025 | 775.4 | 794.05 | 794.05 | 801 | 763.15 | 386,292 |
| November 14, 2025 | 780.55 | 772.45 | 772.45 | 780.7 | 765.15 | 152,543 |
| November 13, 2025 | 764.5 | 780.55 | 780.55 | 793 | 762 | 424,121 |
| November 12, 2025 | 769.5 | 761.6 | 761.6 | 784 | 758.8 | 277,872 |
| November 11, 2025 | 777.85 | 768.95 | 768.95 | 779.85 | 760.2 | 124,704 |
| November 10, 2025 | 776.9 | 772.35 | 772.35 | 778.5 | 755.55 | 299,680 |
| November 07, 2025 | 777.65 | 776.25 | 776.25 | 784 | 760.15 | 276,789 |
| November 06, 2025 | 817.45 | 777.65 | 777.65 | 818.4 | 773.9 | 502,523 |
| November 04, 2025 | 820 | 811.2 | 811.2 | 835 | 808.15 | 561,325 |
| November 03, 2025 | 865 | 816.8 | 816.8 | 869.9 | 812 | 766,583 |
| October 31, 2025 | 900 | 864.7 | 864.7 | 903 | 856.1 | 970,021 |
| October 30, 2025 | 953.9 | 883.65 | 883.65 | 978 | 865 | 1.91M |
| October 29, 2025 | 952.95 | 953.9 | 953.9 | 968.45 | 944.45 | 237,184 |
| October 28, 2025 | 940.9 | 952.95 | 952.95 | 970 | 916.65 | 791,758 |
| October 27, 2025 | 911 | 938.3 | 938.3 | 943 | 897 | 976,952 |
| October 24, 2025 | 840.95 | 889.85 | 889.85 | 894 | 836.9 | 794,980 |
| October 23, 2025 | 850 | 840.95 | 840.95 | 860 | 835.5 | 360,483 |
| October 21, 2025 | 810 | 839.25 | 839.25 | 847.2 | 809 | 78,320 |
| October 20, 2025 | 804.45 | 816.6 | 816.6 | 821.9 | 790 | 221,519 |
| October 17, 2025 | 823.65 | 804.1 | 804.1 | 824.15 | 800.25 | 116,953 |
| October 16, 2025 | 832 | 823.65 | 823.65 | 835.4 | 816 | 84,412 |
| October 15, 2025 | 816 | 830.4 | 830.4 | 839 | 810 | 225,656 |
| October 14, 2025 | 817.6 | 816.9 | 816.9 | 849.65 | 804 | 250,412 |
| October 13, 2025 | 819.65 | 813.75 | 813.75 | 821.6 | 809 | 59,944 |
| October 10, 2025 | 820.95 | 819.95 | 819.95 | 829.95 | 816.2 | 102,632 |
| October 09, 2025 | 824.25 | 820.1 | 820.1 | 825.2 | 813 | 70,439 |
| October 08, 2025 | 830 | 820.3 | 820.3 | 831.3 | 815.5 | 94,429 |
| October 07, 2025 | 843.9 | 829.2 | 829.2 | 847.25 | 826 | 66,217 |
| October 06, 2025 | 842 | 839.3 | 839.3 | 853.4 | 824.6 | 136,982 |
| October 03, 2025 | 819.95 | 850.85 | 850.85 | 856 | 816.7 | 198,791 |
| October 01, 2025 | 821.8 | 815.8 | 815.8 | 827 | 812.3 | 151,994 |
| September 30, 2025 | 827.95 | 821.8 | 821.8 | 829.25 | 814.15 | 112,411 |
| September 29, 2025 | 831.7 | 824.45 | 824.45 | 842 | 821 | 125,491 |
| September 26, 2025 | 857.95 | 826.45 | 826.45 | 858.75 | 821 | 219,503 |
| September 25, 2025 | 855.95 | 854.95 | 854.95 | 898 | 850.55 | 377,426 |
| September 24, 2025 | 866.95 | 854.7 | 854.7 | 866.95 | 846.2 | 121,632 |
| September 23, 2025 | 876 | 860.6 | 860.6 | 876 | 850.5 | 303,118 |
| September 22, 2025 | 903.6 | 876.35 | 876.35 | 904.9 | 872.95 | 94,677 |
| September 19, 2025 | 894.8 | 897.9 | 897.9 | 903.7 | 886 | 94,655 |
| September 18, 2025 | 907.3 | 892.8 | 892.8 | 908.9 | 883.85 | 115,793 |
| September 17, 2025 | 889.5 | 903.1 | 903.1 | 910 | 883.9 | 139,895 |
| September 16, 2025 | 888.9 | 885.65 | 885.65 | 894.75 | 878.5 | 80,905 |
| September 15, 2025 | 892.75 | 887.5 | 887.5 | 897.8 | 872.5 | 108,855 |
| September 12, 2025 | 893.9 | 882.65 | 882.65 | 904.45 | 877.4 | 109,327 |
| September 11, 2025 | 901 | 893.9 | 893.9 | 909.85 | 885 | 103,353 |
| September 10, 2025 | 887 | 894.1 | 894.1 | 906 | 875.6 | 184,287 |
| September 09, 2025 | 891.95 | 882.7 | 882.7 | 896.25 | 877 | 141,215 |
| September 08, 2025 | 912.95 | 886.95 | 886.95 | 931.1 | 883.55 | 187,167 |