827.55
-5.6(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 879.7 | 872.95 | 872.95 | 882.65 | 869.9 | 173,376 |
| September 24, 2025 | 880 | 879.7 | 879.7 | 888 | 875 | 161,656 |
| September 23, 2025 | 889.3 | 883.15 | 883.15 | 889.3 | 881.2 | 217,436 |
| September 22, 2025 | 905.85 | 892.35 | 892.35 | 905.9 | 883 | 443,873 |
| September 19, 2025 | 898 | 903.8 | 903.8 | 907.85 | 886.45 | 451,255 |
| September 18, 2025 | 897.45 | 895.45 | 895.45 | 909.35 | 888.05 | 223,543 |
| September 17, 2025 | 908 | 890.55 | 890.55 | 909 | 888 | 427,644 |
| September 16, 2025 | 925 | 905.35 | 905.35 | 925 | 903.1 | 529,741 |
| September 15, 2025 | 879.75 | 923.8 | 923.8 | 925 | 874.45 | 1.47M |
| September 12, 2025 | 873.9 | 879.75 | 879.75 | 884.9 | 864.25 | 289,076 |
| September 11, 2025 | 884 | 870.05 | 870.05 | 885.1 | 866.1 | 266,219 |
| September 10, 2025 | 890 | 883.35 | 883.35 | 897 | 880.85 | 221,196 |
| September 09, 2025 | 859.5 | 885.15 | 885.15 | 887.9 | 856.05 | 484,245 |
| September 08, 2025 | 853.4 | 858.9 | 858.9 | 862.4 | 843.2 | 205,591 |