745.20
-0.10002(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 747 | 745.2 | 745.2 | 755.05 | 742.15 | 103,737 |
| December 04, 2025 | 744.95 | 745.3 | 745.3 | 751.35 | 741.6 | 68,331 |
| December 03, 2025 | 743 | 748.55 | 748.55 | 756.75 | 735.3 | 100,584 |
| December 02, 2025 | 742.7 | 746.1 | 746.1 | 748.9 | 739 | 79,077 |
| December 01, 2025 | 751.15 | 746.8 | 746.8 | 760.45 | 738.5 | 198,469 |
| November 28, 2025 | 761.75 | 747.5 | 747.5 | 764.9 | 741.6 | 249,157 |
| November 27, 2025 | 772 | 761.75 | 761.75 | 778.15 | 760 | 117,849 |
| November 26, 2025 | 757.6 | 767.55 | 767.55 | 769.95 | 753.7 | 75,417 |
| November 25, 2025 | 745.1 | 756.4 | 756.4 | 762.7 | 738.05 | 323,005 |
| November 24, 2025 | 744.8 | 745.9 | 745.9 | 748.2 | 724.75 | 267,580 |
| November 21, 2025 | 771.95 | 743.1 | 743.1 | 771.95 | 741.05 | 203,767 |
| November 19, 2025 | 806.8 | 766.05 | 766.05 | 806.8 | 749.6 | 480,347 |
| November 18, 2025 | 787 | 802.65 | 802.65 | 818 | 783.85 | 568,695 |
| November 17, 2025 | 789.7 | 787.35 | 787.35 | 795.1 | 779.45 | 154,722 |
| November 14, 2025 | 785 | 789.7 | 789.7 | 795 | 780 | 264,259 |
| November 13, 2025 | 774.95 | 786.7 | 786.7 | 823.25 | 766.2 | 1.43M |
| November 12, 2025 | 745.6 | 762.4 | 762.4 | 771.45 | 740 | 280,727 |
| November 11, 2025 | 760.95 | 743.35 | 743.35 | 770 | 738.55 | 293,857 |
| November 10, 2025 | 789.2 | 756.1 | 756.1 | 794.25 | 752.5 | 303,927 |
| November 07, 2025 | 772.2 | 788.85 | 788.85 | 795.95 | 762 | 317,870 |
| November 06, 2025 | 796.25 | 779.3 | 779.3 | 796.25 | 766 | 340,172 |
| November 04, 2025 | 778.1 | 796.25 | 796.25 | 832.4 | 778.1 | 1.19M |
| November 03, 2025 | 778 | 785 | 785 | 793.75 | 770 | 228,727 |
| October 31, 2025 | 753.55 | 776.9 | 776.9 | 799.8 | 746.05 | 1.25M |
| October 30, 2025 | 747.35 | 751.5 | 751.5 | 754.2 | 740.3 | 230,578 |
| October 29, 2025 | 750 | 747.35 | 747.35 | 754.95 | 740 | 139,491 |
| October 28, 2025 | 754 | 749.8 | 749.8 | 757.3 | 734.05 | 322,784 |
| October 27, 2025 | 747.95 | 730.75 | 730.75 | 748.65 | 680.7 | 379,851 |
| October 24, 2025 | 750 | 747.95 | 747.95 | 758.15 | 743 | 178,370 |
| October 23, 2025 | 764.75 | 744.45 | 744.45 | 767.7 | 734 | 363,587 |
| October 21, 2025 | 749.85 | 754.15 | 754.15 | 760.95 | 749.85 | 73,280 |
| October 20, 2025 | 751 | 749.8 | 749.8 | 764.65 | 740.2 | 487,350 |
| October 17, 2025 | 722.65 | 738.6 | 738.6 | 742 | 716.3 | 255,930 |
| October 16, 2025 | 724 | 722.65 | 722.65 | 727.7 | 717.65 | 120,333 |
| October 15, 2025 | 713.9 | 720.5 | 720.5 | 722.25 | 707.55 | 70,694 |
| October 14, 2025 | 725.4 | 710.6 | 710.6 | 730 | 701.25 | 133,203 |
| October 13, 2025 | 720.95 | 725.4 | 725.4 | 730 | 708.65 | 192,209 |
| October 10, 2025 | 722.2 | 722.05 | 722.05 | 748.7 | 715.05 | 307,503 |
| October 09, 2025 | 715.55 | 720.4 | 720.4 | 733.55 | 715.55 | 208,845 |
| October 08, 2025 | 715 | 715.55 | 715.55 | 720.95 | 711.25 | 63,227 |
| October 07, 2025 | 729.8 | 717.5 | 717.5 | 729.8 | 702.05 | 138,391 |
| October 06, 2025 | 732 | 725.2 | 725.2 | 753 | 723.45 | 233,563 |
| October 03, 2025 | 739.85 | 731.1 | 731.1 | 752.8 | 727.2 | 202,913 |
| October 01, 2025 | 729.9 | 733.35 | 733.35 | 745 | 721.2 | 245,288 |
| September 30, 2025 | 727 | 729.05 | 729.05 | 742.7 | 718.5 | 198,523 |
| September 29, 2025 | 702 | 724.05 | 724.05 | 732 | 702 | 213,808 |
| September 26, 2025 | 732 | 702 | 702 | 733.15 | 700 | 365,980 |
| September 25, 2025 | 747.5 | 741.3 | 741.3 | 754 | 733 | 340,726 |
| September 24, 2025 | 736.9 | 741.3 | 741.3 | 749.1 | 732.5 | 194,641 |
| September 23, 2025 | 745.9 | 738.7 | 738.7 | 754.8 | 737 | 292,257 |
| September 22, 2025 | 728 | 747 | 747 | 753.8 | 725.2 | 522,191 |
| September 19, 2025 | 688.85 | 726.2 | 726.2 | 733.3 | 683 | 1.79M |
| September 18, 2025 | 666.45 | 688.85 | 688.85 | 694 | 658.2 | 380,251 |
| September 17, 2025 | 651.4 | 662.35 | 662.35 | 666 | 648.5 | 154,018 |
| September 16, 2025 | 649.7 | 650 | 650 | 654.3 | 646.7 | 52,930 |
| September 15, 2025 | 648.3 | 644.35 | 644.35 | 650.2 | 641 | 107,595 |
| September 12, 2025 | 653.5 | 647.6 | 647.6 | 654.3 | 645.6 | 75,601 |
| September 11, 2025 | 661 | 653.5 | 653.5 | 670 | 651 | 60,897 |
| September 10, 2025 | 652.6 | 654.55 | 654.55 | 665.35 | 648.45 | 144,193 |
| September 09, 2025 | 653.8 | 654.55 | 654.55 | 661 | 648.5 | 92,021 |