674.75
-10.3(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 01, 2026 | 673.5 | 685.05 | 685.05 | 705 | 673.5 | 1,370 |
| January 30, 2026 | 678.8 | 679.65 | 679.65 | 698.5 | 668 | 11,540 |
| January 29, 2026 | 682.2 | 685.05 | 685.05 | 694 | 680.4 | 3,429 |
| January 28, 2026 | 659.6 | 688.5 | 688.5 | 714.9 | 657.8 | 37,918 |
| January 27, 2026 | 668.6 | 659.6 | 659.6 | 682 | 655.9 | 9,549 |
| January 23, 2026 | 683.1 | 674.75 | 674.75 | 696.1 | 666 | 5,176 |
| January 22, 2026 | 681.1 | 693.55 | 693.55 | 700 | 681.1 | 7,459 |
| January 21, 2026 | 691.9 | 686.35 | 686.35 | 700 | 670.05 | 11,316 |
| January 20, 2026 | 723.5 | 698.2 | 698.2 | 727.25 | 692.05 | 13,885 |
| January 19, 2026 | 726.95 | 730.15 | 730.15 | 753 | 725.75 | 8,229 |
| January 16, 2026 | 757 | 737.7 | 737.7 | 774.55 | 726.5 | 8,788 |
| January 14, 2026 | 763.1 | 757 | 757 | 778.7 | 748.7 | 6,581 |
| January 13, 2026 | 769.6 | 771.95 | 771.95 | 799.4 | 769 | 6,952 |
| January 12, 2026 | 788.35 | 776.65 | 776.65 | 797.4 | 770 | 7,847 |
| January 09, 2026 | 802.85 | 788.35 | 788.35 | 808.8 | 785 | 7,217 |
| January 08, 2026 | 815 | 810.2 | 810.2 | 825.8 | 801 | 6,595 |
| January 07, 2026 | 820 | 822.5 | 822.5 | 830 | 819.85 | 5,068 |
| January 06, 2026 | 836.2 | 826.4 | 826.4 | 842.85 | 821.05 | 5,680 |
| January 05, 2026 | 831.15 | 843.9 | 843.9 | 859.55 | 831.15 | 6,442 |
| January 02, 2026 | 814.95 | 847.2 | 847.2 | 874 | 814.95 | 14,153 |
| January 01, 2026 | 819.4 | 820.95 | 820.95 | 827 | 811.35 | 6,909 |
| December 31, 2025 | 818.25 | 815.3 | 815.3 | 835.95 | 812 | 11,284 |
| December 30, 2025 | 824.2 | 819.3 | 819.3 | 842.7 | 812.2 | 9,681 |
| December 29, 2025 | 846.3 | 831.8 | 831.8 | 847.65 | 826.95 | 3,035 |
| December 26, 2025 | 826.2 | 841.9 | 841.9 | 863 | 826.2 | 3,988 |
| December 24, 2025 | 838.5 | 833 | 830.35 | 846.9 | 819 | 9,275 |
| December 23, 2025 | 845.5 | 842.5 | 842.5 | 847.45 | 833.5 | 3,309 |
| December 22, 2025 | 830.2 | 841.05 | 841.05 | 853.05 | 830.2 | 7,256 |
| December 19, 2025 | 809 | 830.2 | 830.2 | 836 | 809 | 2,801 |
| December 18, 2025 | 826.7 | 816.45 | 816.45 | 826.9 | 805.35 | 6,555 |
| December 17, 2025 | 849.7 | 826.65 | 826.65 | 849.7 | 823.65 | 4,824 |
| December 16, 2025 | 847.2 | 846.15 | 846.15 | 865 | 842.3 | 3,615 |
| December 15, 2025 | 862.5 | 855 | 855 | 862.5 | 846 | 3,034 |
| December 12, 2025 | 848.9 | 857.95 | 857.95 | 867 | 842.75 | 3,327 |
| December 11, 2025 | 835.3 | 844.55 | 844.55 | 850.85 | 835.3 | 4,627 |
| December 10, 2025 | 840.5 | 842.95 | 842.95 | 858.65 | 834.9 | 5,761 |
| December 09, 2025 | 836 | 841.15 | 841.15 | 847.4 | 817.95 | 11,585 |
| December 08, 2025 | 890 | 838.95 | 838.95 | 890 | 832.25 | 13,050 |
| December 05, 2025 | 865 | 882.45 | 882.45 | 899 | 857.45 | 4,899 |
| December 04, 2025 | 865 | 869.2 | 869.2 | 882.5 | 865 | 5,117 |
| December 03, 2025 | 897.4 | 871.3 | 871.3 | 897.4 | 859.05 | 13,984 |
| December 02, 2025 | 890.6 | 892.75 | 892.75 | 906 | 889.85 | 5,519 |
| December 01, 2025 | 886.4 | 898.75 | 898.75 | 909 | 886.4 | 10,117 |
| November 28, 2025 | 897.55 | 894.5 | 894.5 | 904.95 | 890.1 | 10,308 |
| November 27, 2025 | 889 | 897.95 | 897.95 | 909 | 889 | 7,877 |
| November 26, 2025 | 891.3 | 897.15 | 897.15 | 903.7 | 884.15 | 9,584 |
| November 25, 2025 | 884.4 | 892.2 | 892.2 | 897 | 870.25 | 6,640 |
| November 24, 2025 | 904.6 | 879.85 | 879.85 | 904.7 | 870.25 | 12,009 |
| November 21, 2025 | 860 | 902.05 | 902.05 | 917.85 | 860 | 77,521 |
| November 19, 2025 | 900 | 887.6 | 887.6 | 909.9 | 881 | 10,268 |
| November 18, 2025 | 885 | 900.55 | 900.55 | 903.85 | 877.1 | 11,649 |
| November 17, 2025 | 870 | 894.6 | 894.6 | 896 | 860 | 8,737 |
| November 14, 2025 | 872.4 | 879.6 | 879.6 | 888.4 | 868.15 | 10,577 |
| November 13, 2025 | 888.95 | 880.4 | 880.4 | 903.8 | 872 | 6,032 |
| November 12, 2025 | 883.9 | 889.15 | 889.15 | 905.05 | 878.5 | 19,209 |
| November 11, 2025 | 870 | 891.9 | 891.9 | 916.6 | 840.6 | 36,316 |
| November 10, 2025 | 900 | 870 | 870 | 913.35 | 862.2 | 27,267 |
| November 07, 2025 | 927.6 | 906.1 | 906.1 | 927.6 | 900 | 19,582 |
| November 06, 2025 | 966 | 936.1 | 936.1 | 966.55 | 931.1 | 16,637 |
| November 04, 2025 | 970.05 | 966.55 | 966.55 | 988 | 955 | 35,436 |