699.00
-6.35(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 699 | 701.6 | 701.6 | 732.95 | 699 | 15,470 |
| December 23, 2025 | 721 | 705.35 | 705.35 | 721 | 700.55 | 116 |
| December 22, 2025 | 702.65 | 727.85 | 727.85 | 731 | 691.5 | 222 |
| December 19, 2025 | 739.35 | 716.95 | 716.95 | 739.35 | 696.5 | 760 |
| December 18, 2025 | 719.4 | 704.95 | 704.95 | 720 | 685.6 | 555 |
| December 17, 2025 | 685.15 | 716.7 | 716.7 | 720 | 685.15 | 519 |
| December 16, 2025 | 732 | 713.4 | 713.4 | 740.05 | 709.3 | 453 |
| December 15, 2025 | 719.95 | 735.65 | 735.65 | 745 | 701 | 834 |
| December 12, 2025 | 741.95 | 719.5 | 719.5 | 744.4 | 706 | 1,314 |
| December 11, 2025 | 700.35 | 725.55 | 725.55 | 735 | 680.55 | 4,271 |
| December 10, 2025 | 671.6 | 700 | 700 | 700.35 | 670.3 | 1,005 |
| December 09, 2025 | 672.2 | 667 | 667 | 707 | 652 | 1,266 |
| December 08, 2025 | 700 | 677.85 | 677.85 | 718 | 672.2 | 875 |
| December 05, 2025 | 700 | 690 | 690 | 700 | 690 | 137 |
| December 04, 2025 | 709.4 | 700 | 700 | 710 | 672.2 | 1,768 |
| December 03, 2025 | 700 | 691.5 | 691.5 | 708.4 | 685 | 2,407 |
| December 02, 2025 | 703 | 699 | 699 | 703 | 699 | 2,965 |
| December 01, 2025 | 701.05 | 701 | 701 | 720 | 701 | 140 |
| November 28, 2025 | 696.3 | 698.35 | 698.35 | 725 | 665 | 716 |
| November 27, 2025 | 691.5 | 696.15 | 696.15 | 728.2 | 687 | 1,191 |
| November 26, 2025 | 710 | 703.95 | 703.95 | 721.9 | 681 | 325 |
| November 25, 2025 | 721.1 | 701.1 | 701.1 | 721.1 | 686.85 | 17,792 |
| November 24, 2025 | 706 | 722.95 | 722.95 | 739 | 706 | 1,180 |
| November 21, 2025 | 760 | 741.2 | 741.2 | 760 | 737 | 181 |
| November 19, 2025 | 787.5 | 770.4 | 770.4 | 787.5 | 757.15 | 946 |
| November 18, 2025 | 790 | 762.9 | 762.9 | 790 | 761.45 | 1,455 |
| November 17, 2025 | 772.4 | 784.4 | 784.4 | 786.4 | 772.4 | 499 |
| November 14, 2025 | 763.15 | 772.4 | 772.4 | 788 | 761.4 | 769 |
| November 13, 2025 | 769.95 | 761.9 | 761.9 | 781.95 | 755.15 | 1,145 |
| November 12, 2025 | 787.4 | 786.55 | 786.55 | 791 | 767.55 | 2,648 |
| November 11, 2025 | 795 | 789 | 789 | 800 | 760 | 1,450 |
| November 10, 2025 | 751 | 782.65 | 782.65 | 783.35 | 751 | 1,324 |
| November 07, 2025 | 749.4 | 751.1 | 751.1 | 760 | 725.55 | 750 |
| November 06, 2025 | 760 | 751 | 751 | 777.35 | 751 | 2,733 |
| November 04, 2025 | 799 | 762.6 | 762.6 | 799 | 762 | 9,640 |
| November 03, 2025 | 752.45 | 775.15 | 775.15 | 783.5 | 752.4 | 795 |
| October 31, 2025 | 722.4 | 746.3 | 746.3 | 774.35 | 722.4 | 127 |
| October 30, 2025 | 794 | 755 | 755 | 794 | 740 | 748 |
| October 29, 2025 | 761.5 | 760.55 | 760.55 | 788.95 | 760 | 836 |
| October 28, 2025 | 746.65 | 781.85 | 781.85 | 792.35 | 746.65 | 103 |
| October 27, 2025 | 784.95 | 768.35 | 768.35 | 799.5 | 767.95 | 1,518 |
| October 24, 2025 | 775.3 | 789.85 | 789.85 | 809.35 | 761.55 | 10,197 |
| October 23, 2025 | 801 | 775.3 | 775.3 | 801 | 757.45 | 358 |
| October 21, 2025 | 799.35 | 786.05 | 786.05 | 799.8 | 776.4 | 120 |
| October 20, 2025 | 819.4 | 801.15 | 801.15 | 819.4 | 776 | 613 |
| October 17, 2025 | 785 | 798.6 | 798.6 | 800 | 775.05 | 595 |
| October 16, 2025 | 785 | 805 | 805 | 821.5 | 770 | 5,566 |
| October 15, 2025 | 830 | 787.4 | 787.4 | 835 | 765.1 | 969 |
| October 14, 2025 | 770 | 798 | 798 | 799 | 770 | 390 |
| October 13, 2025 | 786.9 | 779 | 779 | 786.9 | 779 | 21 |
| October 10, 2025 | 775 | 783 | 783 | 783 | 754 | 184 |
| October 09, 2025 | 770 | 773.55 | 773.55 | 790 | 767.35 | 579 |
| October 08, 2025 | 780 | 773.05 | 773.05 | 792.85 | 760.4 | 3,624 |
| October 07, 2025 | 787.95 | 755.1 | 755.1 | 787.95 | 755 | 434 |
| October 06, 2025 | 825 | 774 | 774 | 825 | 755 | 646 |
| October 03, 2025 | 738.1 | 787.75 | 787.75 | 806 | 738.1 | 353 |
| October 01, 2025 | 774 | 773.3 | 773.3 | 778.25 | 770 | 122 |
| September 30, 2025 | 760 | 774.4 | 774.4 | 798.2 | 732 | 1,833 |
| September 29, 2025 | 790 | 768.05 | 768.05 | 790 | 761 | 627 |
| September 26, 2025 | 751 | 756.45 | 756.45 | 775.85 | 751 | 721 |