810.85
-2.2(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 818.9 | 810.85 | 810.85 | 818.9 | 807.15 | 288,115 |
| December 23, 2025 | 805.95 | 813.05 | 813.05 | 821 | 802.1 | 324,355 |
| December 22, 2025 | 796.4 | 802.9 | 802.9 | 812.95 | 783.25 | 843,976 |
| December 19, 2025 | 783 | 777.5 | 777.5 | 787.2 | 775 | 296,372 |
| December 18, 2025 | 789.45 | 783.9 | 783.9 | 799 | 776 | 402,907 |
| December 17, 2025 | 806.05 | 789.45 | 789.45 | 806.7 | 787 | 299,126 |
| December 16, 2025 | 793 | 804.2 | 804.2 | 808.45 | 789.7 | 449,628 |
| December 15, 2025 | 795.35 | 795.9 | 795.9 | 803 | 783.4 | 626,321 |
| December 12, 2025 | 795.85 | 793.3 | 793.3 | 805.5 | 790.1 | 564,453 |
| December 11, 2025 | 800.15 | 795.85 | 795.85 | 802 | 778 | 817,578 |
| December 10, 2025 | 810.95 | 800.15 | 800.15 | 814.75 | 795.25 | 432,096 |
| December 09, 2025 | 805 | 807.05 | 807.05 | 817.2 | 786.2 | 1.04M |
| December 08, 2025 | 828.95 | 797.8 | 797.8 | 828.95 | 792 | 594,395 |
| December 05, 2025 | 829.95 | 826.6 | 826.6 | 829.95 | 805.75 | 568,918 |
| December 04, 2025 | 833.15 | 827.55 | 827.55 | 838 | 826.45 | 167,037 |
| December 03, 2025 | 845.55 | 833.15 | 833.15 | 846.1 | 829 | 314,207 |
| December 02, 2025 | 862 | 845.55 | 845.55 | 864.7 | 841.4 | 332,470 |
| December 01, 2025 | 857 | 862 | 862 | 867.75 | 853 | 321,360 |
| November 28, 2025 | 875 | 856.4 | 856.4 | 875.7 | 854.2 | 212,831 |
| November 27, 2025 | 879.7 | 869.4 | 869.4 | 885 | 857.5 | 395,955 |
| November 26, 2025 | 866 | 871.1 | 871.1 | 878.3 | 855.7 | 595,671 |
| November 25, 2025 | 849 | 865.55 | 865.55 | 869.35 | 844.2 | 370,459 |
| November 24, 2025 | 868.65 | 848.9 | 848.9 | 871.85 | 844.1 | 525,412 |
| November 21, 2025 | 880 | 867.9 | 867.9 | 880 | 865.6 | 399,764 |
| November 19, 2025 | 908.5 | 896.75 | 896.75 | 910 | 891.65 | 344,036 |
| November 18, 2025 | 911.9 | 903.2 | 903.2 | 915.5 | 896.5 | 361,784 |
| November 17, 2025 | 927.65 | 906.75 | 906.75 | 927.65 | 904.7 | 479,465 |
| November 14, 2025 | 925.05 | 918.5 | 918.5 | 934.4 | 913.25 | 266,864 |
| November 13, 2025 | 925.05 | 930 | 930 | 938.3 | 920 | 708,849 |
| November 12, 2025 | 920 | 913.8 | 913.8 | 923.55 | 908.45 | 438,268 |
| November 11, 2025 | 912 | 920.6 | 920.6 | 940 | 903.15 | 939,050 |
| November 10, 2025 | 912 | 912.55 | 912.55 | 923.6 | 893 | 634,924 |
| November 07, 2025 | 898.15 | 906.6 | 906.6 | 912.5 | 888.1 | 486,907 |
| November 06, 2025 | 910 | 894.45 | 894.45 | 923.6 | 890.4 | 776,361 |
| November 04, 2025 | 940.35 | 924.85 | 924.85 | 948.05 | 920.05 | 1.63M |
| November 03, 2025 | 970 | 952.85 | 952.85 | 992.8 | 946.55 | 1.45M |
| October 31, 2025 | 945 | 965.75 | 965.75 | 985 | 935.7 | 8.15M |
| October 30, 2025 | 915 | 926.15 | 926.15 | 932 | 899.5 | 2.91M |
| October 29, 2025 | 891 | 906.95 | 906.95 | 910.2 | 884.3 | 772,404 |
| October 28, 2025 | 875 | 886.4 | 886.4 | 909.9 | 871.6 | 2.21M |
| October 27, 2025 | 841.2 | 873.05 | 873.05 | 879.45 | 838.5 | 1.82M |
| October 24, 2025 | 845 | 834 | 834 | 845.8 | 828 | 434,528 |
| October 23, 2025 | 860 | 844.4 | 844.4 | 866 | 840 | 618,711 |
| October 21, 2025 | 840 | 850.2 | 850.2 | 853.85 | 837.5 | 201,984 |
| October 20, 2025 | 835 | 832.85 | 832.85 | 836.2 | 822.15 | 296,008 |
| October 17, 2025 | 839.95 | 829.35 | 829.35 | 845 | 824.2 | 348,677 |
| October 16, 2025 | 830 | 836.2 | 836.2 | 848.5 | 825.15 | 453,562 |
| October 15, 2025 | 825.05 | 825.1 | 825.1 | 835 | 817 | 428,766 |
| October 14, 2025 | 853.1 | 825.05 | 825.05 | 853.1 | 816.55 | 341,587 |
| October 13, 2025 | 836 | 845 | 845 | 848.8 | 827.4 | 538,591 |
| October 10, 2025 | 858.45 | 848.25 | 848.25 | 858.45 | 846.35 | 209,704 |
| October 09, 2025 | 861.25 | 851.95 | 851.95 | 861.25 | 846 | 342,749 |
| October 08, 2025 | 870 | 854.85 | 854.85 | 873.9 | 851.15 | 206,598 |
| October 07, 2025 | 852 | 871.7 | 871.7 | 884 | 851.7 | 954,368 |
| October 06, 2025 | 863.6 | 852.55 | 852.55 | 864.15 | 845.75 | 257,536 |
| October 03, 2025 | 852.7 | 864.15 | 864.15 | 871.55 | 852.7 | 234,710 |
| October 01, 2025 | 851.4 | 855.35 | 855.35 | 862.8 | 847 | 154,359 |
| September 30, 2025 | 847 | 857.35 | 857.35 | 862.95 | 837.9 | 252,680 |
| September 29, 2025 | 860.9 | 846.1 | 846.1 | 872 | 840.5 | 257,306 |
| September 26, 2025 | 865.15 | 860.9 | 860.9 | 882.35 | 855.7 | 492,987 |