777.50
-25.45(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 796.8 | 802.95 | 802.95 | 817.9 | 781.6 | 288,528 |
| January 14, 2026 | 769 | 791.85 | 791.85 | 804.95 | 761.45 | 504,181 |
| January 13, 2026 | 766.15 | 764.7 | 764.7 | 776.55 | 758.05 | 223,838 |
| January 12, 2026 | 752 | 753.9 | 753.9 | 769 | 744.7 | 299,456 |
| January 09, 2026 | 736.2 | 761.75 | 761.75 | 775 | 736.2 | 1.46M |
| January 08, 2026 | 745 | 730.35 | 730.35 | 745 | 730 | 76,919 |
| January 07, 2026 | 736.4 | 747.25 | 747.25 | 756.25 | 736.4 | 99,429 |
| January 06, 2026 | 730.2 | 736.9 | 736.9 | 739.7 | 723.15 | 87,821 |
| January 05, 2026 | 742.1 | 730.65 | 730.65 | 747.5 | 724.4 | 112,162 |
| January 02, 2026 | 744.2 | 742.1 | 742.1 | 746.05 | 736.1 | 80,168 |
| January 01, 2026 | 752.4 | 744.2 | 744.2 | 752.5 | 737.65 | 51,630 |
| December 31, 2025 | 755 | 752.4 | 752.4 | 757.35 | 742.1 | 83,832 |
| December 30, 2025 | 731.75 | 746.8 | 746.8 | 749.2 | 728.75 | 91,964 |
| December 29, 2025 | 742.5 | 731.7 | 731.7 | 742.75 | 726.15 | 96,093 |
| December 26, 2025 | 759 | 742.5 | 742.5 | 759.8 | 740.6 | 84,197 |
| December 24, 2025 | 775 | 759.8 | 759.8 | 781.15 | 757.25 | 89,757 |
| December 23, 2025 | 779.35 | 781.15 | 781.15 | 784.25 | 771.4 | 97,389 |
| December 22, 2025 | 747 | 779.35 | 779.35 | 784 | 736.1 | 314,250 |
| December 19, 2025 | 727.4 | 747.1 | 747.1 | 750.45 | 727.4 | 138,140 |
| December 18, 2025 | 734.35 | 727.5 | 727.5 | 738 | 722.15 | 145,226 |
| December 17, 2025 | 756 | 730.25 | 730.25 | 756 | 727.25 | 147,934 |
| December 16, 2025 | 757.3 | 754.95 | 754.95 | 763.15 | 745.45 | 99,189 |
| December 15, 2025 | 756 | 757.3 | 757.3 | 763.85 | 746.7 | 292,359 |
| December 12, 2025 | 747.75 | 740.45 | 740.45 | 748 | 734.05 | 119,738 |
| December 11, 2025 | 708.95 | 747.9 | 747.9 | 754.95 | 705 | 283,783 |
| December 10, 2025 | 723.7 | 708.15 | 708.15 | 725.8 | 702.95 | 77,868 |
| December 09, 2025 | 697.25 | 724.75 | 724.75 | 728.5 | 686.4 | 144,150 |
| December 08, 2025 | 721.55 | 697.25 | 697.25 | 722.05 | 694.8 | 149,956 |
| December 05, 2025 | 724 | 721.55 | 721.55 | 730 | 717.2 | 143,826 |
| December 04, 2025 | 711 | 723.45 | 723.45 | 725.85 | 703.75 | 155,161 |
| December 03, 2025 | 698.2 | 707.75 | 707.75 | 712 | 685.3 | 190,333 |
| December 02, 2025 | 702.8 | 697.2 | 697.2 | 706.6 | 693.2 | 173,034 |
| December 01, 2025 | 697.1 | 702.6 | 702.6 | 707.55 | 692.5 | 170,396 |
| November 28, 2025 | 705.3 | 700.65 | 700.65 | 705.65 | 691.25 | 202,648 |
| November 27, 2025 | 716.15 | 700.45 | 700.45 | 717.45 | 698.5 | 123,306 |
| November 26, 2025 | 692 | 710.45 | 710.45 | 730.75 | 681.25 | 916,886 |
| November 25, 2025 | 680.8 | 678.9 | 678.9 | 694.8 | 672.7 | 585,684 |
| November 24, 2025 | 698.8 | 680.8 | 680.8 | 700 | 677.85 | 263,954 |
| November 21, 2025 | 709 | 694 | 694 | 709 | 690 | 187,678 |
| November 19, 2025 | 712.3 | 708.3 | 708.3 | 712.35 | 689.55 | 351,580 |
| November 18, 2025 | 730.4 | 712.35 | 712.35 | 737.15 | 708.2 | 210,181 |
| November 17, 2025 | 713.15 | 729 | 729 | 736.95 | 710.75 | 238,258 |
| November 14, 2025 | 744.3 | 713.2 | 713.2 | 746.95 | 709 | 395,840 |
| November 13, 2025 | 755 | 746.6 | 746.6 | 772.7 | 741.35 | 265,574 |
| November 12, 2025 | 769.95 | 759.45 | 759.45 | 769.95 | 755.2 | 251,428 |
| November 11, 2025 | 759.05 | 771.55 | 771.55 | 778 | 750 | 243,134 |
| November 10, 2025 | 800 | 766.05 | 766.05 | 800 | 756 | 992,064 |
| November 07, 2025 | 840 | 864.95 | 864.95 | 869.85 | 832.35 | 109,235 |
| November 06, 2025 | 856.8 | 843.9 | 843.9 | 864.4 | 837 | 203,433 |
| November 04, 2025 | 861.95 | 844.6 | 844.6 | 861.95 | 840.8 | 78,756 |
| November 03, 2025 | 847.7 | 858 | 858 | 862.4 | 846 | 91,867 |
| October 31, 2025 | 836.3 | 851.95 | 851.95 | 861.2 | 832.15 | 105,473 |
| October 30, 2025 | 831.9 | 834.65 | 834.65 | 840.55 | 820 | 53,613 |
| October 29, 2025 | 843 | 831.9 | 831.9 | 846.7 | 828.15 | 59,817 |
| October 28, 2025 | 831.15 | 843 | 843 | 845 | 831.15 | 103,603 |
| October 27, 2025 | 832.4 | 831.15 | 831.15 | 841.5 | 829.35 | 73,863 |
| October 24, 2025 | 842 | 832.4 | 832.4 | 846.55 | 830.05 | 80,940 |
| October 23, 2025 | 867 | 838.3 | 838.3 | 869.8 | 835 | 67,364 |
| October 21, 2025 | 840.55 | 846.9 | 846.9 | 875 | 840.5 | 26,919 |
| October 20, 2025 | 834 | 838.85 | 838.85 | 844 | 826 | 215,819 |