729.30
-10.4(-1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 742 | 739.7 | 739.7 | 742.85 | 732.85 | 293,826 |
| December 23, 2025 | 747 | 739.85 | 739.85 | 748 | 734.4 | 241,352 |
| December 22, 2025 | 743.8 | 747.4 | 747.4 | 752.5 | 742.2 | 151,756 |
| December 19, 2025 | 732.95 | 741.5 | 741.5 | 743.8 | 732.2 | 196,902 |
| December 18, 2025 | 728.9 | 733 | 733 | 749.35 | 723.1 | 461,367 |
| December 17, 2025 | 730.65 | 728.75 | 728.75 | 735.3 | 724.1 | 219,346 |
| December 16, 2025 | 726.55 | 730.65 | 730.65 | 733.3 | 722 | 167,999 |
| December 15, 2025 | 735 | 731.15 | 731.15 | 736.2 | 726.55 | 129,777 |
| December 12, 2025 | 731 | 736.1 | 736.1 | 738.25 | 727.2 | 152,330 |
| December 11, 2025 | 719.7 | 732.4 | 732.4 | 735 | 709.5 | 243,778 |
| December 10, 2025 | 726 | 719.7 | 719.7 | 730.3 | 716.8 | 387,500 |
| December 09, 2025 | 730.2 | 726.35 | 726.35 | 730.3 | 712.4 | 241,226 |
| December 08, 2025 | 744.1 | 730.2 | 730.2 | 744.1 | 725.6 | 227,200 |
| December 05, 2025 | 754 | 746.15 | 746.15 | 758.9 | 744 | 206,893 |
| December 04, 2025 | 735 | 750.75 | 750.75 | 756.2 | 734.95 | 514,251 |
| December 03, 2025 | 733.6 | 738.4 | 738.4 | 741.85 | 730.25 | 384,359 |
| December 02, 2025 | 745.95 | 733.6 | 733.6 | 746.05 | 726.4 | 511,665 |
| December 01, 2025 | 751 | 745.95 | 745.95 | 752.7 | 738.35 | 348,118 |
| November 28, 2025 | 747 | 749.65 | 749.65 | 750.95 | 742.3 | 268,645 |
| November 27, 2025 | 735.25 | 747 | 747 | 748.4 | 732.35 | 473,162 |
| November 26, 2025 | 723 | 735.3 | 735.3 | 737.5 | 715.65 | 655,998 |
| November 25, 2025 | 723.95 | 716.15 | 716.15 | 723.95 | 708.2 | 248,719 |
| November 24, 2025 | 711.5 | 716.75 | 716.75 | 724.3 | 704.6 | 636,620 |
| November 21, 2025 | 719.6 | 709.3 | 709.3 | 719.6 | 705.5 | 232,629 |
| November 19, 2025 | 704.5 | 709.5 | 709.5 | 724.95 | 702.85 | 600,990 |
| November 18, 2025 | 723 | 703.85 | 703.85 | 724.25 | 702 | 337,286 |
| November 17, 2025 | 725.15 | 724.25 | 724.25 | 730.15 | 717.55 | 253,411 |
| November 14, 2025 | 723 | 724.85 | 724.85 | 726.7 | 712.05 | 463,758 |
| November 13, 2025 | 742 | 728.8 | 728.8 | 743.55 | 726.2 | 287,821 |
| November 12, 2025 | 730.2 | 741.45 | 741.45 | 744.2 | 728.15 | 373,914 |
| November 11, 2025 | 728.35 | 729.1 | 729.1 | 730.9 | 705.6 | 740,964 |
| November 10, 2025 | 700 | 722.75 | 722.75 | 726.85 | 695 | 659,968 |
| November 07, 2025 | 700 | 697.65 | 697.65 | 703.1 | 686.9 | 687,434 |
| November 06, 2025 | 737 | 703.4 | 703.4 | 744.75 | 698.75 | 751,530 |
| November 04, 2025 | 756.95 | 736.1 | 736.1 | 760.05 | 731.9 | 868,075 |
| November 03, 2025 | 792.95 | 755.9 | 755.9 | 792.95 | 745.9 | 1.56M |
| October 31, 2025 | 808.9 | 797.55 | 797.55 | 814.15 | 790 | 361,801 |
| October 30, 2025 | 804.6 | 803.9 | 803.9 | 806.9 | 798.9 | 169,907 |
| October 29, 2025 | 800 | 801.6 | 801.6 | 813.85 | 797.15 | 381,587 |
| October 28, 2025 | 808 | 800.3 | 800.3 | 809.9 | 798 | 183,894 |
| October 27, 2025 | 809 | 807.95 | 807.95 | 812.85 | 801.1 | 277,505 |
| October 24, 2025 | 804 | 805 | 805 | 815.15 | 801.5 | 395,082 |
| October 23, 2025 | 785 | 801.1 | 801.1 | 822 | 780.2 | 1.43M |
| October 21, 2025 | 770 | 779.9 | 779.9 | 785 | 770 | 35,565 |
| October 20, 2025 | 781 | 781.7 | 781.7 | 792.1 | 769.4 | 213,910 |
| October 17, 2025 | 776 | 782.7 | 782.7 | 791 | 765.8 | 677,743 |
| October 16, 2025 | 758 | 774.95 | 774.95 | 777 | 755 | 801,743 |
| October 15, 2025 | 755.95 | 756.3 | 756.3 | 767 | 732.3 | 707,420 |
| October 14, 2025 | 784.4 | 755.8 | 755.8 | 784.9 | 754 | 312,917 |
| October 13, 2025 | 793 | 778 | 778 | 793 | 775.4 | 171,971 |
| October 10, 2025 | 789.55 | 798.65 | 798.65 | 801.95 | 777.3 | 506,287 |
| October 09, 2025 | 773.2 | 784.9 | 784.9 | 786.8 | 762.8 | 398,925 |
| October 08, 2025 | 761 | 770.25 | 770.25 | 776 | 755.45 | 273,720 |
| October 07, 2025 | 755 | 760.9 | 760.9 | 768 | 755 | 193,075 |
| October 06, 2025 | 762.05 | 755.75 | 755.75 | 772.3 | 750.85 | 258,678 |
| October 03, 2025 | 768.75 | 760.2 | 760.2 | 771 | 757.8 | 227,758 |
| October 01, 2025 | 763.05 | 768.75 | 768.75 | 771.75 | 757.7 | 162,621 |
| September 30, 2025 | 753.95 | 763.1 | 763.1 | 780 | 751.8 | 428,308 |
| September 29, 2025 | 782.95 | 749.55 | 749.55 | 782.95 | 746.05 | 602,533 |
| September 26, 2025 | 802.95 | 774.4 | 774.4 | 803.3 | 765.55 | 328,113 |