870.20
-12.5(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 884.8 | 871.2 | 871.2 | 886.15 | 868.5 | 29,781 |
| December 23, 2025 | 883.2 | 882.7 | 882.7 | 886.7 | 872.05 | 57,718 |
| December 22, 2025 | 874.55 | 878.55 | 878.55 | 887.7 | 872.45 | 59,475 |
| December 19, 2025 | 874.95 | 868.95 | 868.95 | 879.7 | 866 | 42,311 |
| December 18, 2025 | 838.9 | 874.05 | 874.05 | 879 | 830.7 | 121,496 |
| December 17, 2025 | 849.8 | 838.9 | 838.9 | 854.9 | 834 | 24,858 |
| December 16, 2025 | 865.3 | 849.1 | 849.1 | 866.2 | 846 | 29,638 |
| December 15, 2025 | 878.7 | 865.3 | 865.3 | 878.7 | 862.55 | 29,654 |
| December 12, 2025 | 877.05 | 866 | 866 | 880.5 | 861.4 | 42,433 |
| December 11, 2025 | 846 | 870.25 | 870.25 | 875 | 842.95 | 69,213 |
| December 10, 2025 | 856 | 843.55 | 843.55 | 866.85 | 838.1 | 42,060 |
| December 09, 2025 | 844 | 851.8 | 851.8 | 857 | 826.65 | 54,979 |
| December 08, 2025 | 880.9 | 845.7 | 845.7 | 880.9 | 838 | 66,588 |
| December 05, 2025 | 873 | 880.95 | 880.95 | 885 | 869.05 | 64,621 |
| December 04, 2025 | 881.6 | 872.3 | 872.3 | 894.9 | 867.4 | 115,406 |
| December 03, 2025 | 884 | 877 | 877 | 891 | 870 | 132,934 |
| December 02, 2025 | 861 | 884 | 884 | 895.1 | 856.05 | 270,838 |
| December 01, 2025 | 864 | 860.2 | 860.2 | 875.9 | 853 | 79,137 |
| November 28, 2025 | 854.9 | 855.5 | 855.5 | 860 | 846.2 | 39,081 |
| November 27, 2025 | 854.8 | 852.8 | 852.8 | 859 | 842.5 | 68,147 |
| November 26, 2025 | 848.3 | 850.4 | 850.4 | 863 | 835.6 | 97,102 |
| November 25, 2025 | 834.3 | 837.1 | 837.1 | 848.3 | 831 | 41,971 |
| November 24, 2025 | 852.7 | 837 | 837 | 857.3 | 833 | 46,014 |
| November 21, 2025 | 864 | 849.9 | 849.9 | 868.8 | 847.5 | 98,549 |
| November 19, 2025 | 887.5 | 876.2 | 876.2 | 901 | 870.7 | 111,439 |
| November 18, 2025 | 910 | 884 | 884 | 910.1 | 880.4 | 85,058 |
| November 17, 2025 | 894.6 | 902.6 | 902.6 | 914.4 | 891.6 | 70,183 |
| November 14, 2025 | 904 | 894.6 | 894.6 | 905.8 | 892 | 63,860 |
| November 13, 2025 | 915 | 901.8 | 901.8 | 915 | 896 | 121,526 |
| November 12, 2025 | 907.4 | 905.9 | 905.9 | 931.8 | 896.7 | 184,052 |
| November 11, 2025 | 970 | 899.4 | 899.4 | 970 | 888.6 | 815,860 |
| November 10, 2025 | 1,012.9 | 1,009.9 | 1,009.9 | 1,026.6 | 997 | 122,178 |
| November 07, 2025 | 1,018.2 | 1,012.2 | 1,012.2 | 1,027.4 | 986.3 | 137,449 |
| November 06, 2025 | 1,042.1 | 1,012.9 | 1,012.9 | 1,050.7 | 1,007.7 | 92,263 |
| November 04, 2025 | 1,066.3 | 1,042.1 | 1,042.1 | 1,074 | 1,036.1 | 113,662 |
| November 03, 2025 | 1,066.3 | 1,042.1 | 1,042.1 | 1,074 | 1,036.1 | 113,662 |
| November 02, 2025 | 1,082.8 | 1,066.3 | 1,066.3 | 1,082.8 | 1,063.3 | 97,960 |
| October 31, 2025 | 1,108 | 1,086.8 | 1,086.8 | 1,124 | 1,083 | 89,439 |
| October 30, 2025 | 1,108 | 1,086.8 | 1,086.8 | 1,124 | 1,083 | 239,317 |
| October 29, 2025 | 1,131 | 1,110.3 | 1,110.3 | 1,133.1 | 1,098 | 119,089 |
| October 28, 2025 | 1,123.4 | 1,134.4 | 1,134.4 | 1,158.9 | 1,116 | 306,698 |
| October 27, 2025 | 1,090 | 1,116.8 | 1,116.8 | 1,161 | 1,089.3 | 470,265 |
| October 24, 2025 | 1,075.3 | 1,094.1 | 1,094.1 | 1,100.3 | 1,068 | 158,120 |
| October 23, 2025 | 1,081.2 | 1,075.3 | 1,075.3 | 1,094.1 | 1,061.2 | 224,114 |
| October 21, 2025 | 1,045.9 | 1,075.5 | 1,075.5 | 1,084 | 1,043.7 | 168,718 |
| October 20, 2025 | 1,012 | 1,026.4 | 1,026.4 | 1,033.1 | 997 | 222,817 |
| October 17, 2025 | 1,060 | 1,006.6 | 1,006.6 | 1,064.9 | 1,000 | 325,041 |
| October 16, 2025 | 1,061.8 | 1,064.4 | 1,064.4 | 1,075 | 1,049.7 | 108,226 |
| October 15, 2025 | 1,044.6 | 1,056.4 | 1,056.4 | 1,064.5 | 1,040.7 | 126,943 |
| October 14, 2025 | 1,057 | 1,036.8 | 1,036.8 | 1,075 | 1,023.5 | 266,210 |
| October 13, 2025 | 1,121 | 1,053.4 | 1,053.4 | 1,124.1 | 1,050 | 378,900 |
| October 10, 2025 | 1,172.7 | 1,121.3 | 1,121.3 | 1,172.7 | 1,112.5 | 220,459 |
| October 09, 2025 | 1,107.7 | 1,164 | 1,164 | 1,170 | 1,105.3 | 422,098 |
| October 08, 2025 | 1,125.5 | 1,102.5 | 1,102.5 | 1,145 | 1,076 | 275,953 |
| October 07, 2025 | 1,129.9 | 1,127.5 | 1,127.5 | 1,167.6 | 1,101 | 487,168 |
| October 06, 2025 | 1,075.2 | 1,118.4 | 1,118.4 | 1,129 | 1,060.1 | 397,443 |
| October 03, 2025 | 1,095 | 1,066.7 | 1,066.7 | 1,100 | 1,041.6 | 302,972 |
| October 01, 2025 | 1,090.8 | 1,090.7 | 1,090.7 | 1,120.2 | 1,066.9 | 351,679 |
| September 30, 2025 | 1,182 | 1,085.3 | 1,085.3 | 1,190 | 1,062 | 608,184 |
| September 29, 2025 | 1,132 | 1,194.2 | 1,194.2 | 1,213.7 | 1,129.3 | 1.05M |