731.00
-33.15(-4.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 779 | 764.15 | 764.15 | 779 | 732.5 | 104,640 |
| December 03, 2025 | 763 | 771.05 | 771.05 | 799.8 | 756.8 | 104,638 |
| December 02, 2025 | 729.9 | 763.3 | 763.3 | 763.4 | 728.9 | 117,069 |
| December 01, 2025 | 695.3 | 727.05 | 727.05 | 748.85 | 665.3 | 187,411 |
| November 28, 2025 | 719 | 691.15 | 691.15 | 724.9 | 685.85 | 85,175 |
| November 27, 2025 | 708.4 | 719.35 | 719.35 | 758 | 688 | 308,894 |
| November 26, 2025 | 677.95 | 697.5 | 697.5 | 699 | 657.4 | 116,373 |
| November 25, 2025 | 725 | 677.3 | 677.3 | 725 | 647.35 | 172,969 |
| November 24, 2025 | 706.8 | 716.9 | 716.9 | 728.95 | 696.15 | 188,660 |
| November 21, 2025 | 692.95 | 700.95 | 700.95 | 725 | 680.1 | 315,026 |
| November 19, 2025 | 558 | 644.85 | 644.85 | 665.85 | 554.05 | 784,374 |
| November 18, 2025 | 550 | 554.9 | 554.9 | 569.8 | 550 | 52,702 |
| November 17, 2025 | 573.1 | 554.8 | 554.8 | 579.45 | 552 | 56,223 |
| November 14, 2025 | 563.6 | 571.85 | 571.85 | 576 | 557.5 | 74,617 |
| November 13, 2025 | 540.8 | 563.6 | 563.6 | 581 | 534.05 | 238,552 |
| November 12, 2025 | 529.95 | 537.75 | 537.75 | 552.4 | 516.5 | 200,647 |
| November 11, 2025 | 548 | 531.05 | 531.05 | 557 | 523 | 884,469 |
| November 10, 2025 | 446.75 | 468.95 | 468.95 | 473.9 | 441.65 | 52,053 |
| November 07, 2025 | 436.65 | 446.3 | 446.3 | 448.3 | 436.65 | 22,412 |
| November 06, 2025 | 436.6 | 441.75 | 441.75 | 451.25 | 436.6 | 12,792 |
| November 04, 2025 | 447.9 | 443.25 | 443.25 | 448.05 | 437.2 | 15,627 |
| November 03, 2025 | 434.35 | 443.85 | 443.85 | 450 | 433.7 | 17,713 |
| October 31, 2025 | 440.85 | 434.35 | 434.35 | 442.8 | 432.1 | 6,541 |
| October 30, 2025 | 437.8 | 439.45 | 439.45 | 445 | 434.35 | 6,590 |
| October 29, 2025 | 440.75 | 437.8 | 437.8 | 440.75 | 432.55 | 8,635 |
| October 28, 2025 | 438.8 | 436.95 | 436.95 | 442.6 | 435 | 10,348 |
| October 27, 2025 | 444.95 | 437.8 | 437.8 | 447 | 436.1 | 12,788 |
| October 24, 2025 | 454.4 | 441 | 441 | 454.7 | 435.3 | 26,655 |
| October 23, 2025 | 462.25 | 449.85 | 449.85 | 462.8 | 448 | 20,214 |
| October 21, 2025 | 454.1 | 455.4 | 455.4 | 461.5 | 451.2 | 5,866 |
| October 20, 2025 | 456 | 454.1 | 454.1 | 460.6 | 451.15 | 16,404 |
| October 17, 2025 | 456.35 | 451.9 | 451.9 | 458 | 446.2 | 19,744 |
| October 16, 2025 | 455.1 | 456.4 | 456.4 | 468 | 455.1 | 23,899 |
| October 15, 2025 | 450.4 | 461.5 | 461.5 | 465.05 | 443.7 | 63,403 |
| October 14, 2025 | 450.65 | 452.1 | 452.1 | 455.35 | 436.15 | 39,397 |
| October 13, 2025 | 462 | 450.65 | 450.65 | 464.9 | 443 | 147,760 |
| October 10, 2025 | 454.95 | 460.4 | 460.4 | 478.95 | 450.5 | 71,310 |
| October 09, 2025 | 455.7 | 449.5 | 449.5 | 457.1 | 447.05 | 20,772 |
| October 08, 2025 | 472.05 | 455.1 | 455.1 | 473.85 | 452 | 24,950 |
| October 07, 2025 | 470.35 | 462.85 | 462.85 | 475.05 | 459.9 | 26,127 |
| October 06, 2025 | 468 | 470.35 | 470.35 | 488.1 | 464.05 | 42,436 |
| October 03, 2025 | 470 | 464.9 | 464.9 | 470 | 452.05 | 38,200 |
| October 01, 2025 | 445.05 | 453.95 | 453.95 | 462.05 | 442 | 37,967 |
| September 30, 2025 | 437.95 | 440.05 | 440.05 | 449.85 | 428 | 23,653 |
| September 29, 2025 | 432 | 432.3 | 432.3 | 450.6 | 430.3 | 15,650 |
| September 26, 2025 | 442 | 439.4 | 439.4 | 453 | 435.55 | 28,258 |
| September 25, 2025 | 458 | 446.25 | 446.25 | 458 | 442.2 | 10,955 |
| September 24, 2025 | 459.8 | 449.85 | 449.85 | 459.8 | 446 | 26,432 |
| September 23, 2025 | 442.05 | 457.4 | 457.4 | 462.05 | 442 | 70,370 |
| September 22, 2025 | 426.7 | 440.05 | 440.05 | 451 | 426.7 | 11,733 |
| September 19, 2025 | 436.4 | 431.3 | 431.3 | 445 | 424 | 24,226 |
| September 18, 2025 | 449.5 | 436.5 | 436.5 | 453.4 | 433.95 | 29,620 |
| September 17, 2025 | 448.15 | 440.75 | 440.75 | 450 | 439.35 | 9,934 |
| September 16, 2025 | 453 | 442.05 | 442.05 | 458.95 | 430.45 | 50,975 |
| September 15, 2025 | 453 | 453.1 | 453.1 | 460.1 | 452 | 19,684 |
| September 12, 2025 | 452.8 | 452.6 | 452.6 | 462.35 | 445.2 | 19,296 |
| September 11, 2025 | 453 | 453 | 453 | 462.7 | 451.75 | 11,541 |
| September 10, 2025 | 460 | 453.95 | 453.95 | 465 | 453.1 | 18,294 |
| September 09, 2025 | 464.55 | 461.75 | 461.75 | 469 | 451.1 | 49,817 |
| September 08, 2025 | 453.05 | 464.55 | 464.55 | 467.9 | 450.2 | 17,468 |