715.50
-8.40002(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 728 | 715.5 | 715.5 | 728.25 | 710 | 358,742 |
| December 03, 2025 | 733.35 | 723.9 | 723.9 | 739.75 | 720.5 | 427,393 |
| December 02, 2025 | 743.8 | 732.6 | 732.6 | 744.8 | 730 | 366,200 |
| December 01, 2025 | 748.25 | 744.5 | 744.5 | 761.55 | 741.1 | 593,967 |
| November 28, 2025 | 752.1 | 745.75 | 745.75 | 759.3 | 743 | 600,473 |
| November 27, 2025 | 770 | 758.55 | 758.55 | 773.3 | 751 | 725,226 |
| November 26, 2025 | 746.8 | 766.6 | 766.6 | 795 | 731.95 | 9.3M |
| November 25, 2025 | 736.7 | 726.55 | 726.55 | 739.85 | 724 | 404,042 |
| November 24, 2025 | 750.85 | 736.65 | 736.65 | 753.1 | 731.9 | 508,687 |
| November 21, 2025 | 757.6 | 750.85 | 750.85 | 762 | 750 | 268,597 |
| November 19, 2025 | 762 | 762.35 | 762.35 | 772.95 | 756 | 371,769 |
| November 18, 2025 | 775.25 | 767.5 | 767.5 | 775.25 | 761.05 | 432,196 |
| November 17, 2025 | 779.2 | 775.25 | 775.25 | 783.5 | 772.4 | 339,618 |
| November 14, 2025 | 777.3 | 777 | 777 | 781.9 | 772.15 | 310,193 |
| November 13, 2025 | 776 | 777.3 | 777.3 | 804.75 | 774.2 | 797,773 |
| November 12, 2025 | 774 | 776 | 776 | 791.4 | 772.7 | 727,097 |
| November 11, 2025 | 779.7 | 778.7 | 778.7 | 782 | 768.6 | 427,271 |
| November 10, 2025 | 785.15 | 781.6 | 781.6 | 792.3 | 773 | 576,282 |
| November 07, 2025 | 766 | 781.25 | 781.25 | 789 | 750.25 | 1.68M |
| November 06, 2025 | 791.6 | 766.25 | 766.25 | 792.05 | 760.85 | 881,189 |
| November 04, 2025 | 798.7 | 786.15 | 786.15 | 799 | 780.5 | 882,627 |
| November 03, 2025 | 798 | 798.7 | 798.7 | 814.85 | 792.5 | 925,635 |
| October 31, 2025 | 802 | 799 | 799 | 810 | 795 | 826,018 |
| October 30, 2025 | 813 | 802 | 802 | 818 | 799 | 851,079 |
| October 29, 2025 | 825 | 812 | 812 | 825 | 805 | 1.24M |
| October 28, 2025 | 840 | 821 | 821 | 841 | 814 | 1.15M |
| October 27, 2025 | 845 | 837 | 837 | 849 | 818 | 3.32M |
| October 24, 2025 | 836 | 839 | 839 | 849 | 821 | 4.03M |
| October 23, 2025 | 892 | 827 | 827 | 898 | 822 | 9M |
| October 21, 2025 | 814 | 875 | 875 | 885 | 814 | 8.88M |
| October 20, 2025 | 895 | 805 | 805 | 898 | 799 | 6.28M |
| October 17, 2025 | 924 | 887 | 887 | 926 | 885 | 2.29M |
| October 16, 2025 | 945 | 906 | 906 | 955 | 901 | 3.51M |
| October 15, 2025 | 1,010 | 941 | 941 | 1,012 | 931 | 6.34M |
| October 14, 2025 | 1,042 | 1,035 | 1,035 | 1,082 | 1,007 | 11.15M |
| October 13, 2025 | 930 | 992.2 | 992.2 | 1,003 | 916.2 | 26.69M |
| October 10, 2025 | 903 | 929.5 | 929.5 | 944.8 | 888 | 18.24M |
| October 09, 2025 | 939.9 | 902 | 902 | 944.3 | 892 | 10.55M |
| October 08, 2025 | 928.9 | 924.6 | 924.6 | 964 | 914.1 | 18.05M |
| October 07, 2025 | 1,010 | 920.5 | 920.5 | 1,014.6 | 912.3 | 20.67M |
| October 06, 2025 | 1,020.3 | 994.7 | 994.7 | 1,072.4 | 978.1 | 19.3M |
| October 03, 2025 | 1,060 | 1,000.2 | 1,000.2 | 1,184.7 | 980.1 | 52.06M |
| October 01, 2025 | 1,066 | 1,058 | 1,058 | 1,095 | 1,031.1 | 28.36M |
| September 30, 2025 | 890.35 | 1,033.05 | 1,033.05 | 1,061.15 | 858.15 | 54.39M |
| September 29, 2025 | 883.05 | 884.3 | 884.3 | 912.8 | 878 | 11.6M |
| September 26, 2025 | 836 | 866.6 | 866.6 | 891.6 | 817.3 | 21.27M |
| September 25, 2025 | 873 | 837.2 | 837.2 | 877.5 | 832.5 | 8.43M |
| September 24, 2025 | 825 | 886.35 | 886.35 | 909.95 | 820.1 | 36.4M |
| September 23, 2025 | 738.8 | 813.8 | 813.8 | 823.8 | 728.15 | 17.28M |
| September 22, 2025 | 733.35 | 728.1 | 728.1 | 748.6 | 720.2 | 1.28M |
| September 19, 2025 | 750 | 733.35 | 733.35 | 750 | 727.75 | 1.21M |
| September 18, 2025 | 707.45 | 750.25 | 750.25 | 754.55 | 702.1 | 7.05M |
| September 17, 2025 | 704 | 704.15 | 704.15 | 716.75 | 700.35 | 407,100 |
| September 16, 2025 | 690.6 | 703.9 | 703.9 | 710.5 | 687.55 | 610,980 |
| September 15, 2025 | 690 | 689.2 | 689.2 | 691.95 | 686.15 | 197,470 |
| September 12, 2025 | 6,920 | 6,877 | 6,877 | 6,980 | 6,821.5 | 51,996 |
| September 11, 2025 | 6,786 | 6,860.5 | 6,860.5 | 6,990 | 6,771 | 80,946 |
| September 10, 2025 | 6,699.5 | 6,760.5 | 6,760.5 | 6,824.5 | 6,699.5 | 21,013 |
| September 09, 2025 | 6,766 | 6,691.5 | 6,691.5 | 6,771.5 | 6,660 | 20,858 |
| September 08, 2025 | 6,759 | 6,724.5 | 6,724.5 | 6,810 | 6,710 | 17,725 |