888.50
-2(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 886.95 | 888.5 | 888.5 | 902.95 | 884.2 | 35,902 |
| December 30, 2025 | 858 | 890.5 | 890.5 | 898 | 849.3 | 65,342 |
| December 29, 2025 | 875 | 859.25 | 859.25 | 894.25 | 856 | 74,413 |
| December 26, 2025 | 894 | 881.55 | 881.55 | 899.2 | 870.6 | 58,364 |
| December 24, 2025 | 891.45 | 889.2 | 889.2 | 902.05 | 879 | 71,312 |
| December 23, 2025 | 903.9 | 891.45 | 891.45 | 905 | 882 | 37,959 |
| December 22, 2025 | 869.65 | 893.25 | 893.25 | 903.05 | 862 | 138,064 |
| December 19, 2025 | 831.9 | 856.15 | 856.15 | 871.05 | 827 | 128,552 |
| December 18, 2025 | 842.15 | 830.05 | 830.05 | 852.45 | 825.1 | 68,052 |
| December 17, 2025 | 896.65 | 842.15 | 842.15 | 896.65 | 831.4 | 110,946 |
| December 16, 2025 | 898 | 896.65 | 896.65 | 908.25 | 883 | 44,928 |
| December 15, 2025 | 885.1 | 895.35 | 895.35 | 908.65 | 877.1 | 57,517 |
| December 12, 2025 | 906.85 | 895.25 | 895.25 | 938 | 891.35 | 66,150 |
| December 11, 2025 | 893.35 | 906.85 | 906.85 | 910 | 876 | 62,323 |
| December 10, 2025 | 891 | 896.55 | 896.55 | 938.7 | 888.6 | 99,766 |
| December 09, 2025 | 876.15 | 892.3 | 892.3 | 913.35 | 866.55 | 137,424 |
| December 08, 2025 | 905 | 889.5 | 889.5 | 924.65 | 879.8 | 118,603 |
| December 05, 2025 | 924.6 | 907.25 | 907.25 | 930.15 | 902 | 86,521 |
| December 04, 2025 | 959.2 | 924.6 | 924.6 | 961.8 | 919.8 | 147,386 |
| December 03, 2025 | 965 | 958.2 | 958.2 | 1,008 | 948.6 | 229,942 |
| December 02, 2025 | 957 | 967.75 | 967.75 | 971.7 | 942.95 | 112,532 |
| December 01, 2025 | 975.1 | 960.95 | 960.95 | 990 | 940 | 159,854 |
| November 28, 2025 | 929.8 | 956.3 | 956.3 | 970 | 915.15 | 135,553 |
| November 27, 2025 | 929.75 | 929.8 | 929.8 | 949 | 916 | 73,154 |
| November 26, 2025 | 910.15 | 934.5 | 934.5 | 963 | 899 | 259,094 |
| November 25, 2025 | 931.8 | 907.75 | 907.75 | 939.9 | 902.4 | 88,495 |
| November 24, 2025 | 958.05 | 924.55 | 924.55 | 958.45 | 917.1 | 190,204 |
| November 21, 2025 | 967.4 | 958.6 | 958.6 | 988.8 | 947.8 | 181,539 |
| November 19, 2025 | 906 | 918.35 | 918.35 | 924.7 | 885 | 250,155 |
| November 18, 2025 | 895 | 899.55 | 899.55 | 923.3 | 891.1 | 330,378 |
| November 17, 2025 | 889.9 | 893.9 | 893.9 | 909 | 875.2 | 825,734 |
| November 14, 2025 | 800 | 860.5 | 860.5 | 880 | 781 | 1.86M |
| November 13, 2025 | 789.95 | 778.55 | 778.55 | 845.25 | 770.05 | 1.42M |
| November 12, 2025 | 722.85 | 725.1 | 725.1 | 735 | 717.85 | 9,896 |
| November 11, 2025 | 705 | 717.45 | 717.45 | 736 | 688.05 | 48,058 |
| November 10, 2025 | 720.7 | 709.2 | 709.2 | 739.15 | 703 | 52,272 |
| November 07, 2025 | 723 | 720 | 720 | 730.25 | 716 | 46,664 |
| November 06, 2025 | 729.5 | 725.9 | 725.9 | 735.25 | 717 | 54,787 |
| November 04, 2025 | 727.35 | 730 | 730 | 739.45 | 721.65 | 39,771 |
| November 03, 2025 | 739 | 727.35 | 727.35 | 739 | 720 | 10,284 |
| October 31, 2025 | 728.15 | 733.85 | 733.85 | 740 | 728.15 | 47,545 |
| October 30, 2025 | 711.9 | 728.15 | 728.15 | 733.5 | 706.95 | 26,561 |
| October 29, 2025 | 702.25 | 710.75 | 710.75 | 717.95 | 702.25 | 13,542 |
| October 28, 2025 | 704 | 701.75 | 701.75 | 710.5 | 697.55 | 31,825 |
| October 27, 2025 | 704 | 704.5 | 704.5 | 726.5 | 701.1 | 44,446 |
| October 24, 2025 | 703.65 | 704.25 | 704.25 | 708.35 | 701 | 5,544 |
| October 23, 2025 | 719.3 | 702.85 | 702.85 | 719.3 | 698.95 | 9,721 |
| October 21, 2025 | 709.7 | 709.3 | 709.3 | 721.2 | 695.8 | 8,791 |
| October 20, 2025 | 678.7 | 705 | 705 | 712.5 | 676.15 | 45,797 |
| October 17, 2025 | 701.85 | 678.7 | 678.7 | 701.85 | 675 | 18,802 |
| October 16, 2025 | 690.1 | 698.1 | 698.1 | 709 | 687 | 18,013 |
| October 15, 2025 | 679.9 | 687.25 | 687.25 | 692.95 | 676.6 | 12,906 |
| October 14, 2025 | 685.9 | 687.2 | 687.2 | 691.7 | 659.6 | 34,562 |
| October 13, 2025 | 698 | 685.55 | 685.55 | 703.9 | 676.85 | 126,908 |
| October 10, 2025 | 693.3 | 702 | 702 | 709.45 | 692.9 | 15,615 |
| October 09, 2025 | 701.25 | 702 | 702 | 712.6 | 693.95 | 21,089 |
| October 08, 2025 | 709.35 | 701.25 | 701.25 | 713.75 | 698.5 | 19,893 |
| October 07, 2025 | 724.7 | 709.35 | 709.35 | 724.7 | 704 | 78,602 |
| October 06, 2025 | 715 | 718.1 | 718.1 | 730 | 712.15 | 65,131 |
| October 03, 2025 | 724.2 | 715 | 715 | 730.6 | 711 | 44,490 |