Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
17-Nov-2025 | 2,172.9 | 2,194.6 | 2,172.9 | 2,186.6 | 12,286 | 29,58,54,104 | 72,609 |
18-Nov-2025 | 2,184.1 | 2,189.5 | 2,167.2 | 2,180.7 | 16,021 | 55,22,34,174.6 | 1,67,048 |
19-Nov-2025 | 2,186.8 | 2,188.4 | 2,167.7 | 2,183.4 | 19,092 | 56,83,09,539.4 | 1,59,800 |
20-Nov-2025 | 2,187.9 | 2,210 | 2,175.3 | 2,179.7 | 24,093 | 84,91,15,303.2 | 2,00,101 |
21-Nov-2025 | 2,180 | 2,195 | 2,167.4 | 2,180.6 | 22,200 | 63,21,45,504.2 | 1,80,984 |
24-Nov-2025 | 2,180.6 | 2,205 | 2,147.8 | 2,156.7 | 40,202 | 3,73,99,08,052.7 | 11,77,081 |
25-Nov-2025 | 2,156.6 | 2,170.9 | 2,148.3 | 2,167.7 | 20,156 | 72,36,17,549.9 | 1,89,828 |
26-Nov-2025 | 2,167.7 | 2,189 | 2,160.6 | 2,185 | 19,518 | 99,50,79,125.4 | 2,78,522 |
27-Nov-2025 | 2,185 | 2,197.6 | 2,160.4 | 2,171.3 | 25,747 | 57,41,18,775.8 | 1,32,074 |
28-Nov-2025 | 2,171.3 | 2,175.2 | 2,162.2 | 2,168.6 | 12,151 | 26,22,15,619.8 | 70,777 |
01-Dec-2025 | 2,161.5 | 2,167 | 2,148 | 2,152.9 | 28,687 | 78,31,92,735.8 | 1,95,977 |
02-Dec-2025 | 2,136 | 2,160.8 | 2,136 | 2,158.2 | 17,510 | 63,76,99,350.9 | 1,99,368 |
03-Dec-2025 | 2,156 | 2,158.8 | 2,098.4 | 2,101.9 | 31,904 | 1,18,83,96,898.3 | 3,11,375 |
04-Dec-2025 | 2,101.9 | 2,140.8 | 2,096.2 | 2,138.1 | 28,812 | 1,12,33,63,473.1 | 3,71,735 |
05-Dec-2025 | 2,125.5 | 2,167 | 2,125.5 | 2,164.4 | 25,637 | 86,38,25,410.3 | 2,60,316 |
08-Dec-2025 | 2,150.1 | 2,172.6 | 2,133.7 | 2,146.4 | 26,787 | 85,64,99,295.1 | 2,36,560 |
09-Dec-2025 | 2,146 | 2,173.3 | 2,137 | 2,158.9 | 22,831 | 58,59,37,299.6 | 1,46,051 |
10-Dec-2025 | 2,169 | 2,175 | 2,138.3 | 2,143 | 22,836 | 46,89,51,078.9 | 1,46,930 |
11-Dec-2025 | 2,141.5 | 2,163.7 | 2,135 | 2,154.1 | 15,529 | 28,27,36,797.5 | 65,231 |
12-Dec-2025 | 2,154.5 | 2,168.8 | 2,141.8 | 2,161.3 | 25,710 | 53,60,96,684.8 | 1,69,036 |
15-Dec-2025 | 2,161 | 2,171.5 | 2,146.1 | 2,164.4 | 16,779 | 85,63,47,919 | 3,14,695 |
16-Dec-2025 | 2,160 | 2,193.8 | 2,153.1 | 2,160.4 | 26,510 | 77,22,82,381.3 | 1,97,394 |
An EBITDA of ₹498 crore at Q4 FY25 shrank by 6.4% over ₹532.2 crore in the corresponding quarter last year.
Here are some of the stocks that may see significant price movement today: HPCL, PNB Housing, Colgate-Palmolive, etc.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2025, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
