993.25
+3.8(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 995.15 | 989.45 | 989.45 | 995.15 | 976 | 158,185 |
| January 12, 2026 | 960 | 984.4 | 984.4 | 1,004.9 | 940.25 | 313,436 |
| January 09, 2026 | 985.2 | 979.85 | 979.85 | 1,013.2 | 971 | 265,233 |
| January 08, 2026 | 995 | 985.2 | 985.2 | 998.95 | 966.65 | 246,562 |
| January 07, 2026 | 997.75 | 997.8 | 997.8 | 1,009.9 | 987.3 | 499,945 |
| January 06, 2026 | 945.95 | 997.75 | 997.75 | 1,021.75 | 942 | 1.97M |
| January 05, 2026 | 947.95 | 946.7 | 946.7 | 956 | 934.95 | 455,867 |
| January 02, 2026 | 897.1 | 944.1 | 944.1 | 953.1 | 889.95 | 860,309 |
| January 01, 2026 | 855 | 898.95 | 898.95 | 913.45 | 850.15 | 441,373 |
| December 31, 2025 | 839.3 | 860.1 | 860.1 | 863.25 | 832.55 | 90,058 |
| December 30, 2025 | 830.1 | 832.65 | 832.65 | 855 | 829.65 | 67,177 |
| December 29, 2025 | 842.1 | 832.9 | 832.9 | 846.75 | 829 | 61,208 |
| December 26, 2025 | 832 | 846.65 | 846.65 | 851.5 | 832 | 92,647 |
| December 24, 2025 | 843.85 | 837.05 | 837.05 | 854.5 | 834 | 128,876 |
| December 23, 2025 | 859 | 846.45 | 846.45 | 864.5 | 842.7 | 57,547 |
| December 22, 2025 | 838 | 862.4 | 862.4 | 871 | 833.65 | 249,723 |
| December 19, 2025 | 838 | 838.05 | 838.05 | 842.4 | 832 | 66,441 |
| December 18, 2025 | 866.25 | 843.55 | 843.55 | 866.25 | 834.7 | 89,598 |
| December 17, 2025 | 859 | 862.5 | 862.5 | 866.3 | 850.05 | 58,129 |
| December 16, 2025 | 879.65 | 864.3 | 864.3 | 885 | 860 | 66,254 |
| December 15, 2025 | 858.15 | 879.65 | 879.65 | 887.8 | 858.15 | 185,608 |
| December 12, 2025 | 870 | 864.8 | 864.8 | 876.95 | 856 | 127,231 |
| December 11, 2025 | 833.05 | 872.5 | 872.5 | 876 | 830.55 | 276,131 |
| December 10, 2025 | 852 | 837.2 | 837.2 | 864.4 | 833.4 | 113,396 |
| December 09, 2025 | 815.9 | 849.25 | 849.25 | 876.05 | 800.45 | 509,881 |
| December 08, 2025 | 845 | 815.9 | 815.9 | 847.15 | 810.5 | 149,429 |
| December 05, 2025 | 864.4 | 847.5 | 847.5 | 866.35 | 841.15 | 109,989 |
| December 04, 2025 | 875 | 864.4 | 864.4 | 881.9 | 857.9 | 96,742 |
| December 03, 2025 | 868.1 | 875.05 | 875.05 | 878 | 867.4 | 116,798 |
| December 02, 2025 | 901.9 | 868.1 | 868.1 | 901.9 | 862.7 | 151,745 |
| December 01, 2025 | 875 | 902.35 | 902.35 | 909 | 875 | 313,264 |
| November 28, 2025 | 886 | 877.2 | 877.2 | 886.2 | 868.15 | 166,059 |
| November 27, 2025 | 900 | 886.2 | 886.2 | 902.35 | 844.7 | 249,557 |
| November 26, 2025 | 892 | 901.05 | 901.05 | 907.7 | 886.5 | 325,420 |
| November 25, 2025 | 918 | 892.25 | 892.25 | 923 | 889.05 | 169,373 |
| November 24, 2025 | 920 | 919.25 | 919.25 | 929.3 | 886.8 | 451,664 |
| November 21, 2025 | 894.05 | 919.35 | 919.35 | 931 | 887.05 | 700,553 |
| November 19, 2025 | 874 | 888.15 | 888.15 | 892.9 | 866.6 | 443,799 |
| November 18, 2025 | 847.4 | 876.55 | 876.55 | 882.9 | 830.8 | 587,787 |
| November 17, 2025 | 835 | 847.4 | 847.4 | 875 | 825.7 | 687,245 |
| November 14, 2025 | 780.9 | 838.9 | 838.9 | 868 | 775.5 | 4.3M |
| November 13, 2025 | 743.65 | 773.3 | 773.3 | 801.95 | 739.05 | 2.24M |
| November 12, 2025 | 738.4 | 743.65 | 743.65 | 745 | 731.2 | 70,494 |
| November 11, 2025 | 744.8 | 732.6 | 732.6 | 752.95 | 728 | 101,380 |
| November 10, 2025 | 736 | 738.45 | 738.45 | 743.2 | 735.4 | 60,731 |
| November 07, 2025 | 751 | 736.15 | 736.15 | 751.3 | 735 | 77,622 |
| November 06, 2025 | 757.2 | 750.75 | 750.75 | 759.45 | 746 | 56,961 |
| November 04, 2025 | 761.95 | 757.5 | 757.5 | 770 | 754.55 | 87,403 |
| November 03, 2025 | 753.7 | 761.55 | 761.55 | 775 | 753 | 116,728 |
| October 31, 2025 | 744.95 | 753.7 | 753.7 | 759.5 | 740.9 | 69,313 |
| October 30, 2025 | 749.95 | 740.6 | 740.6 | 750.45 | 738.2 | 103,016 |
| October 29, 2025 | 760 | 749.9 | 749.9 | 760.05 | 746.55 | 361,700 |
| October 28, 2025 | 760.1 | 758.7 | 758.7 | 762.95 | 753.75 | 48,885 |
| October 27, 2025 | 765 | 762.9 | 762.9 | 770 | 755.9 | 43,127 |
| October 24, 2025 | 762.6 | 764.7 | 764.7 | 766.95 | 753 | 37,415 |
| October 23, 2025 | 761.8 | 762.6 | 762.6 | 764.9 | 755 | 74,676 |
| October 21, 2025 | 753 | 758 | 758 | 760 | 749.6 | 47,735 |
| October 20, 2025 | 740 | 749.6 | 749.6 | 753.85 | 739.9 | 40,790 |
| October 17, 2025 | 748.15 | 745.5 | 745.5 | 765.05 | 740.25 | 104,467 |
| October 16, 2025 | 745.3 | 748.15 | 748.15 | 751.5 | 742 | 45,511 |