782.10
-1(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 783.1 | 782.1 | 782.1 | 788.4 | 780.2 | 152,764 |
| December 03, 2025 | 790 | 783.1 | 783.1 | 790.4 | 776.7 | 323,027 |
| December 02, 2025 | 796 | 789.8 | 789.8 | 798.7 | 786.05 | 304,008 |
| December 01, 2025 | 800.95 | 795.4 | 795.4 | 804.9 | 794 | 245,235 |
| November 28, 2025 | 808.2 | 800.4 | 800.4 | 808.25 | 799 | 296,518 |
| November 27, 2025 | 812.95 | 808.25 | 808.25 | 820 | 804.65 | 260,321 |
| November 26, 2025 | 808.75 | 815 | 815 | 820 | 798.7 | 508,429 |
| November 25, 2025 | 807.7 | 803.9 | 803.9 | 809.7 | 797 | 310,886 |
| November 24, 2025 | 815.05 | 804.1 | 804.1 | 823.35 | 800.05 | 404,496 |
| November 21, 2025 | 817.7 | 810 | 810 | 818.9 | 808 | 274,808 |
| November 19, 2025 | 826 | 819.4 | 819.4 | 829 | 817 | 259,587 |
| November 18, 2025 | 836 | 826.7 | 826.7 | 837.85 | 824.7 | 262,160 |
| November 17, 2025 | 832.95 | 834.45 | 834.45 | 843.05 | 831 | 264,669 |
| November 14, 2025 | 842.05 | 832.75 | 832.75 | 847.35 | 830.1 | 344,387 |
| November 13, 2025 | 852.35 | 841.5 | 841.5 | 858.6 | 818.95 | 466,428 |
| November 12, 2025 | 842.45 | 852.35 | 852.35 | 858.95 | 842.45 | 369,782 |
| November 11, 2025 | 841.35 | 842.3 | 842.3 | 848.85 | 833.4 | 352,898 |
| November 10, 2025 | 861.7 | 840.45 | 840.45 | 864.6 | 839.1 | 469,283 |
| November 07, 2025 | 876.4 | 858.1 | 858.1 | 876.4 | 854.95 | 416,492 |
| November 06, 2025 | 893.95 | 872.85 | 872.85 | 894 | 870.35 | 247,626 |
| November 04, 2025 | 876.95 | 892.35 | 892.35 | 894.95 | 876.9 | 643,164 |
| November 03, 2025 | 867 | 875.35 | 875.35 | 877 | 858.1 | 950,452 |
| October 31, 2025 | 902.85 | 890.65 | 890.65 | 909 | 890 | 349,922 |
| October 30, 2025 | 912.5 | 900.75 | 900.75 | 915.15 | 897.1 | 292,070 |
| October 29, 2025 | 907.55 | 912.5 | 912.5 | 914.75 | 902.1 | 480,055 |
| October 28, 2025 | 901 | 903.85 | 903.85 | 912.1 | 901 | 453,366 |
| October 27, 2025 | 901 | 893.55 | 893.55 | 902.6 | 891.1 | 314,412 |
| October 24, 2025 | 909.25 | 899.85 | 899.85 | 909.45 | 895 | 391,247 |
| October 23, 2025 | 918.8 | 904.7 | 904.7 | 918.85 | 902 | 297,380 |
| October 21, 2025 | 905.95 | 912.9 | 912.9 | 917.2 | 905.95 | 90,015 |
| October 20, 2025 | 909.7 | 903.15 | 903.15 | 909.7 | 898.8 | 387,527 |
| October 17, 2025 | 920.15 | 902.7 | 902.7 | 920.35 | 894.8 | 577,143 |
| October 16, 2025 | 905.55 | 920.95 | 920.95 | 934 | 905.55 | 720,955 |
| October 15, 2025 | 915 | 903.55 | 903.55 | 916.4 | 896.9 | 769,855 |
| October 14, 2025 | 912 | 913.75 | 913.75 | 944.5 | 910 | 1.2M |
| October 13, 2025 | 920 | 910.55 | 910.55 | 932.45 | 908 | 1.03M |
| October 10, 2025 | 906.1 | 903.05 | 903.05 | 909.95 | 902 | 288,333 |
| October 09, 2025 | 907.9 | 906.05 | 906.05 | 912.1 | 902.8 | 233,584 |
| October 08, 2025 | 920.5 | 907.9 | 907.9 | 923.2 | 905.25 | 276,199 |
| October 07, 2025 | 930 | 922 | 922 | 935.4 | 920 | 312,894 |
| October 06, 2025 | 930 | 926.75 | 926.75 | 943.1 | 922.1 | 657,072 |
| October 03, 2025 | 921.5 | 925.5 | 925.5 | 928.35 | 910.3 | 490,645 |
| October 01, 2025 | 922 | 917.55 | 917.55 | 933.3 | 913.6 | 552,294 |
| September 30, 2025 | 930.5 | 919.85 | 919.85 | 935 | 905.35 | 3.62M |
| September 29, 2025 | 935 | 925.4 | 925.4 | 944 | 922.25 | 909,586 |
| September 26, 2025 | 951 | 930.8 | 930.8 | 951.2 | 928.95 | 465,621 |
| September 25, 2025 | 968 | 952.25 | 952.25 | 968 | 947 | 500,669 |
| September 24, 2025 | 960 | 964.15 | 964.15 | 971.3 | 955.5 | 375,500 |
| September 23, 2025 | 974 | 959.9 | 959.9 | 982.75 | 956.9 | 528,618 |
| September 22, 2025 | 1,000 | 973.95 | 973.95 | 1,001.6 | 970.1 | 916,998 |
| September 19, 2025 | 985.5 | 993.6 | 993.6 | 1,001.8 | 983.05 | 482,023 |
| September 18, 2025 | 1,007.2 | 989.25 | 989.25 | 1,008.15 | 986.65 | 605,991 |
| September 17, 2025 | 982.95 | 1,005.15 | 1,005.15 | 1,026.65 | 982.95 | 1.84M |
| September 16, 2025 | 975.5 | 982.55 | 982.55 | 1,004.65 | 974.15 | 871,228 |
| September 15, 2025 | 961.9 | 975.4 | 975.4 | 985.2 | 961.55 | 537,683 |
| September 12, 2025 | 973 | 961.25 | 961.25 | 978.85 | 958 | 609,145 |
| September 11, 2025 | 945 | 968.25 | 968.25 | 976 | 945 | 754,331 |
| September 10, 2025 | 950 | 945 | 945 | 955.9 | 942.3 | 264,777 |
| September 09, 2025 | 944 | 945.55 | 945.55 | 949.05 | 938.6 | 211,431 |
| September 08, 2025 | 935 | 943.3 | 943.3 | 952.95 | 934.5 | 295,174 |