733.85
+0.35(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 732.2 | 733.85 | 733.85 | 743.4 | 725.7 | 883,344 |
| December 23, 2025 | 728 | 733.5 | 733.5 | 735 | 716 | 989,827 |
| December 22, 2025 | 734.8 | 725.8 | 725.8 | 740 | 718.85 | 758,212 |
| December 19, 2025 | 711.55 | 729.7 | 729.7 | 737.9 | 704.5 | 1.46M |
| December 18, 2025 | 719 | 709.85 | 709.85 | 720.05 | 704.4 | 618,051 |
| December 17, 2025 | 719 | 717.45 | 717.45 | 723.5 | 710.3 | 689,141 |
| December 16, 2025 | 732.4 | 718.85 | 718.85 | 739.15 | 717 | 566,931 |
| December 15, 2025 | 738.05 | 733.7 | 733.7 | 746.4 | 731.1 | 591,148 |
| December 12, 2025 | 736.9 | 738.8 | 738.8 | 752.5 | 733.05 | 856,676 |
| December 11, 2025 | 734.5 | 733.15 | 733.15 | 743.5 | 729.85 | 871,616 |
| December 10, 2025 | 759.1 | 734.1 | 734.1 | 760.65 | 730.1 | 859,825 |
| December 09, 2025 | 726.5 | 757.3 | 757.3 | 762.7 | 715 | 1.81M |
| December 08, 2025 | 749.45 | 728.9 | 728.9 | 764.9 | 725.4 | 2M |
| December 05, 2025 | 784.95 | 743.25 | 743.25 | 788.9 | 739.35 | 1.76M |
| December 04, 2025 | 794.6 | 786.25 | 786.25 | 802 | 782.85 | 1.09M |
| December 03, 2025 | 795.85 | 795.35 | 795.35 | 797.55 | 780.4 | 745,208 |
| December 02, 2025 | 813 | 795.15 | 795.15 | 821.95 | 791.6 | 1.1M |
| December 01, 2025 | 823.5 | 813.05 | 813.05 | 850.8 | 809.2 | 1.89M |
| November 28, 2025 | 851.2 | 820.25 | 820.25 | 852.7 | 802.2 | 1.87M |
| November 27, 2025 | 861 | 850.3 | 850.3 | 864.25 | 834.45 | 1.25M |
| November 26, 2025 | 835.9 | 857.3 | 857.3 | 859.45 | 830.4 | 1.22M |
| November 25, 2025 | 818 | 833.8 | 833.8 | 849.9 | 808.5 | 1.63M |
| November 24, 2025 | 838.3 | 819.15 | 819.15 | 852.5 | 813.85 | 1.43M |
| November 21, 2025 | 870 | 835.9 | 835.9 | 875.2 | 832 | 1.19M |
| November 19, 2025 | 873 | 876.25 | 876.25 | 883.8 | 860.75 | 1.13M |
| November 18, 2025 | 904.65 | 875.4 | 875.4 | 904.65 | 872.2 | 1.56M |
| November 17, 2025 | 899.8 | 903.1 | 903.1 | 906 | 888.35 | 1.55M |
| November 14, 2025 | 884 | 894.35 | 894.35 | 902.1 | 878 | 1.81M |
| November 13, 2025 | 894 | 887 | 887 | 909.9 | 872 | 5.82M |
| November 12, 2025 | 844.95 | 892.9 | 892.9 | 901 | 842.05 | 15.17M |
| November 11, 2025 | 820 | 831.05 | 831.05 | 892.75 | 798 | 19.2M |
| November 10, 2025 | 803 | 808.05 | 808.05 | 814.6 | 794.75 | 1.2M |
| November 07, 2025 | 781 | 799.5 | 799.5 | 806 | 760.1 | 1.23M |
| November 06, 2025 | 790.95 | 788.65 | 788.65 | 815.8 | 780.6 | 1.85M |
| November 04, 2025 | 791.85 | 784.2 | 784.2 | 800.8 | 781.6 | 663,838 |
| November 03, 2025 | 813.8 | 790.55 | 790.55 | 821.35 | 788.35 | 859,126 |
| October 31, 2025 | 825 | 813.8 | 813.8 | 833.3 | 809.5 | 860,044 |
| October 30, 2025 | 813.75 | 823.15 | 823.15 | 829.9 | 805.1 | 1.19M |
| October 29, 2025 | 808.2 | 816.95 | 816.95 | 826.75 | 801.2 | 2.02M |
| October 28, 2025 | 765 | 802.25 | 802.25 | 809.55 | 763.15 | 6.48M |
| October 27, 2025 | 770.35 | 754.95 | 754.95 | 772.6 | 742.9 | 1.38M |
| October 24, 2025 | 777 | 773.85 | 773.85 | 788 | 766.5 | 950,522 |
| October 23, 2025 | 800.05 | 768.85 | 768.85 | 804.55 | 765 | 1.13M |
| October 21, 2025 | 785.85 | 795.65 | 795.65 | 801.3 | 783.9 | 274,494 |
| October 20, 2025 | 791.8 | 779.9 | 779.9 | 792.5 | 775 | 698,497 |
| October 17, 2025 | 795 | 787 | 787 | 807 | 782.15 | 869,995 |
| October 16, 2025 | 797.8 | 789.85 | 789.85 | 802 | 787 | 879,041 |
| October 15, 2025 | 804.05 | 796.05 | 796.05 | 808 | 790 | 884,834 |
| October 14, 2025 | 835 | 801.9 | 801.9 | 863 | 795.55 | 1.98M |
| October 13, 2025 | 838.05 | 829.6 | 829.6 | 838.8 | 820 | 671,198 |
| October 10, 2025 | 822 | 843.65 | 843.65 | 848.45 | 821.75 | 836,155 |
| October 09, 2025 | 845.9 | 821.75 | 821.75 | 848.7 | 819 | 847,812 |
| October 08, 2025 | 852 | 847.1 | 847.1 | 855.25 | 826.1 | 1.2M |
| October 07, 2025 | 819.4 | 851.95 | 851.95 | 868.95 | 818 | 3.97M |
| October 06, 2025 | 835.85 | 817.85 | 817.85 | 835.85 | 810.7 | 584,310 |
| October 03, 2025 | 809 | 828.5 | 828.5 | 831.9 | 800.1 | 1.17M |
| October 01, 2025 | 770.05 | 804.1 | 804.1 | 828.2 | 769 | 3.52M |
| September 30, 2025 | 794 | 767.4 | 767.4 | 800.95 | 765.5 | 912,844 |
| September 29, 2025 | 806 | 794.95 | 794.95 | 820.75 | 791.5 | 754,515 |
| September 26, 2025 | 835 | 802.85 | 802.85 | 836.85 | 798.7 | 1.38M |