592.15
-10.4(-1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 594 | 597.2 | 597.2 | 609.6 | 591 | 99,060 |
| December 03, 2025 | 596.9 | 602.55 | 602.55 | 606.8 | 591 | 92,685 |
| December 02, 2025 | 608.45 | 597.05 | 597.05 | 609.75 | 595 | 45,646 |
| December 01, 2025 | 611 | 608.45 | 608.45 | 617.05 | 598 | 71,291 |
| November 28, 2025 | 614.25 | 612.9 | 612.9 | 619 | 608.85 | 71,389 |
| November 27, 2025 | 620 | 617.4 | 617.4 | 632.45 | 614.15 | 44,614 |
| November 26, 2025 | 622 | 623.75 | 623.75 | 630 | 614.05 | 102,604 |
| November 25, 2025 | 598 | 622.9 | 622.9 | 633.35 | 590.3 | 93,422 |
| November 24, 2025 | 618.75 | 598 | 598 | 618.75 | 591.2 | 85,974 |
| November 21, 2025 | 615.35 | 619.3 | 619.3 | 625 | 610.2 | 76,098 |
| November 19, 2025 | 631.15 | 616.15 | 616.15 | 633.1 | 614 | 61,693 |
| November 18, 2025 | 629.55 | 631.15 | 631.15 | 634.95 | 625.55 | 71,783 |
| November 17, 2025 | 640.3 | 629.45 | 629.45 | 645.45 | 628 | 75,362 |
| November 14, 2025 | 640.4 | 643.15 | 643.15 | 647.25 | 635.6 | 48,225 |
| November 13, 2025 | 637.65 | 640.4 | 640.4 | 660.6 | 633.7 | 165,075 |
| November 12, 2025 | 650 | 636.4 | 636.4 | 652.8 | 631 | 91,997 |
| November 11, 2025 | 647 | 648.05 | 648.05 | 655.4 | 627.15 | 142,790 |
| November 10, 2025 | 667.8 | 641.4 | 641.4 | 671.4 | 635.15 | 145,915 |
| November 07, 2025 | 673.6 | 666.35 | 666.35 | 680 | 657 | 118,715 |
| November 06, 2025 | 709 | 670.05 | 670.05 | 715.55 | 666.5 | 282,440 |
| November 04, 2025 | 733 | 708.85 | 708.85 | 739.7 | 705.1 | 314,356 |
| November 03, 2025 | 807.7 | 723.65 | 723.65 | 813.95 | 716.85 | 1.42M |
| October 31, 2025 | 788 | 787.65 | 787.65 | 804.05 | 775.75 | 338,462 |
| October 30, 2025 | 775.95 | 788.05 | 788.05 | 795 | 755.4 | 239,719 |
| October 29, 2025 | 758.25 | 773.85 | 773.85 | 776.9 | 743 | 195,792 |
| October 28, 2025 | 718.85 | 747.05 | 747.05 | 753 | 709 | 207,351 |
| October 27, 2025 | 710 | 711.75 | 711.75 | 722.45 | 706.55 | 64,277 |
| October 24, 2025 | 704 | 704.05 | 704.05 | 711.9 | 698 | 50,773 |
| October 23, 2025 | 704.5 | 707.25 | 707.25 | 725 | 701.35 | 130,035 |
| October 21, 2025 | 702.1 | 705.85 | 705.85 | 711.5 | 701.5 | 23,087 |
| October 20, 2025 | 686 | 701.5 | 701.5 | 712.5 | 686 | 62,511 |
| October 17, 2025 | 693 | 688.5 | 688.5 | 714.45 | 684.8 | 87,531 |
| October 16, 2025 | 673 | 690 | 690 | 692.9 | 673 | 80,433 |
| October 15, 2025 | 673 | 674 | 674 | 675.5 | 665.2 | 26,530 |
| October 14, 2025 | 675.3 | 671.9 | 671.9 | 685 | 668.5 | 47,458 |
| October 13, 2025 | 663.05 | 673 | 673 | 689.75 | 663.05 | 47,204 |
| October 10, 2025 | 675.1 | 667.35 | 667.35 | 679.95 | 665.3 | 27,169 |
| October 09, 2025 | 671.4 | 677.8 | 677.8 | 690.5 | 671.4 | 50,648 |
| October 08, 2025 | 668.2 | 677.45 | 677.45 | 688 | 668.2 | 33,058 |
| October 07, 2025 | 681 | 673.35 | 673.35 | 688.7 | 672.8 | 24,457 |
| October 06, 2025 | 683.3 | 680.95 | 680.95 | 687.65 | 676 | 44,981 |
| October 03, 2025 | 666.2 | 676.55 | 676.55 | 680.35 | 662.3 | 47,708 |
| October 01, 2025 | 677.7 | 660.9 | 660.9 | 681.9 | 654.85 | 78,839 |
| September 30, 2025 | 675 | 677.7 | 677.7 | 687.8 | 671.15 | 53,988 |
| September 29, 2025 | 669.35 | 682.7 | 682.7 | 688.9 | 663.2 | 60,539 |
| September 26, 2025 | 672 | 669.35 | 669.35 | 685 | 653.35 | 230,275 |
| September 25, 2025 | 703.8 | 684.15 | 684.15 | 703.8 | 680.15 | 77,823 |
| September 24, 2025 | 711.4 | 700.1 | 700.1 | 722.6 | 690.2 | 151,536 |
| September 23, 2025 | 713.6 | 711.4 | 711.4 | 724 | 707.9 | 44,676 |
| September 22, 2025 | 707 | 713.6 | 713.6 | 721.3 | 705.65 | 72,815 |
| September 19, 2025 | 703 | 711.95 | 711.95 | 720.05 | 703 | 110,295 |
| September 18, 2025 | 704.7 | 706.7 | 703.7 | 716.2 | 697.75 | 157,168 |
| September 17, 2025 | 689 | 701.2 | 701.2 | 705.8 | 683.85 | 68,099 |
| September 16, 2025 | 670.6 | 689 | 689 | 695.1 | 670.6 | 100,686 |
| September 15, 2025 | 674.7 | 671 | 671 | 674.7 | 661.7 | 39,524 |
| September 12, 2025 | 660 | 672.7 | 672.7 | 674.9 | 660 | 66,200 |
| September 11, 2025 | 692.85 | 660.15 | 660.15 | 696.8 | 654.1 | 216,885 |
| September 10, 2025 | 692.8 | 695.45 | 695.45 | 717.15 | 685.55 | 154,338 |
| September 09, 2025 | 683 | 686.75 | 686.75 | 692.75 | 678.1 | 57,541 |
| September 08, 2025 | 682 | 689.1 | 689.1 | 712.55 | 682 | 165,659 |