698.10
+6.55(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 682 | 698.1 | 698.1 | 700.05 | 682 | 6,181 |
| January 13, 2026 | 704.7 | 691.55 | 691.55 | 715 | 686 | 15,244 |
| January 12, 2026 | 718.95 | 711.8 | 711.8 | 718.95 | 694 | 15,408 |
| January 09, 2026 | 725.1 | 719.2 | 719.2 | 734.95 | 704 | 22,665 |
| January 08, 2026 | 701.15 | 728.4 | 728.4 | 739 | 701.15 | 28,506 |
| January 07, 2026 | 697 | 713 | 713 | 720 | 697 | 10,992 |
| January 06, 2026 | 712.25 | 703.5 | 703.5 | 714.95 | 702 | 9,355 |
| January 05, 2026 | 710.05 | 716.1 | 716.1 | 725 | 710.05 | 14,953 |
| January 02, 2026 | 705 | 720.05 | 720.05 | 724 | 705 | 12,120 |
| January 01, 2026 | 718.9 | 710.7 | 710.7 | 724.9 | 703 | 17,574 |
| December 31, 2025 | 721.7 | 711.5 | 711.5 | 724.9 | 710.1 | 11,255 |
| December 30, 2025 | 722.3 | 721.7 | 721.7 | 726.95 | 713.9 | 6,362 |
| December 29, 2025 | 732 | 723.25 | 723.25 | 732 | 713 | 19,326 |
| December 26, 2025 | 753.7 | 732.35 | 732.35 | 753.7 | 728.05 | 10,173 |
| December 24, 2025 | 732.5 | 754.2 | 754.2 | 770 | 732.5 | 52,408 |
| December 23, 2025 | 708.9 | 739.9 | 739.9 | 745 | 708.9 | 35,648 |
| December 22, 2025 | 710.05 | 707 | 707 | 720 | 704.9 | 12,460 |
| December 19, 2025 | 712.5 | 710.05 | 710.05 | 716 | 707.35 | 5,970 |
| December 18, 2025 | 697.5 | 714.3 | 714.3 | 728.8 | 695.25 | 35,951 |
| December 17, 2025 | 691 | 697.7 | 697.7 | 706.15 | 688.6 | 15,199 |
| December 16, 2025 | 692.7 | 697.35 | 697.35 | 723.7 | 682.55 | 34,523 |
| December 15, 2025 | 685 | 685.25 | 685.25 | 692.95 | 672.9 | 22,740 |
| December 12, 2025 | 701 | 685.45 | 685.45 | 702.5 | 683 | 15,572 |
| December 11, 2025 | 708.65 | 698.9 | 698.9 | 708.65 | 686.05 | 29,713 |
| December 10, 2025 | 705 | 712.2 | 712.2 | 726 | 694.05 | 70,939 |
| December 09, 2025 | 685.5 | 710 | 710 | 736.1 | 667.85 | 67,317 |
| December 08, 2025 | 728 | 691.25 | 691.25 | 728 | 686 | 29,394 |
| December 05, 2025 | 749 | 728 | 728 | 749 | 725 | 15,573 |
| December 04, 2025 | 748 | 749.65 | 749.65 | 767 | 745.15 | 33,020 |
| December 03, 2025 | 760 | 759.4 | 759.4 | 770 | 756.3 | 11,910 |
| December 02, 2025 | 762.95 | 767.7 | 767.7 | 770 | 755 | 26,548 |
| December 01, 2025 | 770.55 | 763.85 | 763.85 | 776.95 | 760.4 | 19,692 |
| November 28, 2025 | 769.25 | 769.8 | 769.8 | 790 | 760.1 | 35,322 |
| November 27, 2025 | 777.5 | 771.7 | 771.7 | 780 | 763.1 | 15,881 |
| November 26, 2025 | 775.95 | 769.8 | 769.8 | 781.4 | 765.4 | 38,923 |
| November 25, 2025 | 779 | 774.95 | 774.95 | 785.5 | 769.45 | 34,255 |
| November 24, 2025 | 800 | 779.3 | 779.3 | 806.95 | 778 | 19,905 |
| November 21, 2025 | 775 | 804.8 | 804.8 | 820 | 775 | 52,606 |
| November 19, 2025 | 781.45 | 791.9 | 791.9 | 797 | 775.05 | 18,560 |
| November 18, 2025 | 802.25 | 781.45 | 781.45 | 814.4 | 772.2 | 38,636 |
| November 17, 2025 | 814.05 | 802.25 | 802.25 | 820 | 798.05 | 22,936 |
| November 14, 2025 | 820 | 814.05 | 814.05 | 822.3 | 810 | 17,172 |
| November 13, 2025 | 844.55 | 830.6 | 830.6 | 852.8 | 822.5 | 21,899 |
| November 12, 2025 | 840 | 843.65 | 843.65 | 850 | 840 | 7,607 |
| November 11, 2025 | 836 | 849.4 | 849.4 | 858.35 | 829.85 | 16,620 |
| November 10, 2025 | 860 | 836.6 | 836.6 | 860 | 834.25 | 7,335 |
| November 07, 2025 | 845 | 860 | 860 | 863 | 840 | 12,044 |
| November 06, 2025 | 837.05 | 845.55 | 845.55 | 854 | 826.15 | 11,874 |
| November 04, 2025 | 840.55 | 841.5 | 841.5 | 859.95 | 835 | 22,654 |
| November 03, 2025 | 859.8 | 847.55 | 847.55 | 862.8 | 845 | 15,837 |
| October 31, 2025 | 865.5 | 860.1 | 860.1 | 875 | 853.2 | 16,065 |
| October 30, 2025 | 852.75 | 863.05 | 863.05 | 872.8 | 852.75 | 23,050 |
| October 29, 2025 | 864.05 | 861.35 | 861.35 | 878.2 | 850 | 41,121 |
| October 28, 2025 | 881.7 | 860.6 | 860.6 | 881.7 | 856.8 | 20,413 |
| October 27, 2025 | 895.1 | 872.95 | 872.95 | 898.7 | 867.85 | 17,986 |
| October 24, 2025 | 892 | 897.75 | 897.75 | 905 | 879.95 | 10,185 |
| October 23, 2025 | 884.9 | 892.45 | 892.45 | 905 | 884.9 | 12,626 |
| October 21, 2025 | 900 | 897.75 | 897.75 | 904.95 | 888.3 | 4,117 |
| October 20, 2025 | 882.5 | 885.1 | 885.1 | 890 | 872.1 | 6,932 |
| October 17, 2025 | 878.2 | 886.95 | 886.95 | 896.2 | 873.05 | 8,152 |