603.95
-22.9(-3.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 23, 2026 | 626.85 | 603.95 | 603.95 | 630 | 602.2 | 10,463 |
| January 22, 2026 | 615.1 | 626.85 | 626.85 | 629 | 611.9 | 7,867 |
| January 21, 2026 | 605.4 | 611.9 | 611.9 | 620 | 595.05 | 9,246 |
| January 20, 2026 | 605.1 | 605.4 | 605.4 | 625 | 595.15 | 24,515 |
| January 19, 2026 | 605 | 610.55 | 610.55 | 613.75 | 605 | 7,255 |
| January 16, 2026 | 610.5 | 610.4 | 610.4 | 618 | 607 | 7,506 |
| January 14, 2026 | 609 | 611.35 | 611.35 | 614.7 | 605.1 | 7,496 |
| January 13, 2026 | 615.3 | 610.15 | 610.15 | 615.3 | 606.6 | 6,768 |
| January 12, 2026 | 612.2 | 610.85 | 610.85 | 623 | 607.5 | 14,034 |
| January 09, 2026 | 634.7 | 625.35 | 625.35 | 636.45 | 612.2 | 32,264 |
| January 08, 2026 | 636.1 | 631.6 | 631.6 | 644.2 | 628.25 | 18,419 |
| January 07, 2026 | 653 | 642.65 | 642.65 | 659.85 | 636.9 | 19,204 |
| January 06, 2026 | 666.15 | 655.45 | 655.45 | 666.15 | 654 | 8,528 |
| January 05, 2026 | 672.75 | 661.15 | 661.15 | 675.6 | 657.05 | 13,978 |
| January 02, 2026 | 670.5 | 672.75 | 672.75 | 676.5 | 668.15 | 4,749 |
| January 01, 2026 | 668.55 | 667.2 | 667.2 | 673.45 | 666 | 2,420 |
| December 31, 2025 | 670.05 | 668.55 | 668.55 | 679 | 664.6 | 4,820 |
| December 30, 2025 | 674.9 | 670.05 | 670.05 | 674.95 | 666 | 4,027 |
| December 29, 2025 | 673.35 | 674.9 | 674.9 | 693.15 | 670.6 | 10,943 |
| December 26, 2025 | 674 | 683.8 | 683.8 | 689.9 | 668.55 | 11,834 |
| December 24, 2025 | 682.45 | 675.5 | 675.5 | 685.2 | 674.05 | 5,301 |
| December 23, 2025 | 678.4 | 682.45 | 682.45 | 685 | 678 | 5,010 |
| December 22, 2025 | 685.25 | 678.4 | 678.4 | 692.4 | 668.6 | 22,720 |
| December 19, 2025 | 686.5 | 683.95 | 683.95 | 705.45 | 678.7 | 16,565 |
| December 18, 2025 | 676.6 | 696.95 | 696.95 | 699.7 | 670.05 | 23,510 |
| December 17, 2025 | 679.8 | 677.4 | 677.4 | 694.2 | 666 | 31,592 |
| December 16, 2025 | 672 | 683.9 | 683.9 | 696 | 652 | 59,790 |
| December 15, 2025 | 674.05 | 679.2 | 679.2 | 689 | 668.05 | 39,102 |
| December 12, 2025 | 654.5 | 687.45 | 687.45 | 692.35 | 642.1 | 49,024 |
| December 11, 2025 | 657 | 649.45 | 649.45 | 657 | 627.6 | 16,400 |
| December 10, 2025 | 650.1 | 653.9 | 653.9 | 667.9 | 650.1 | 3,307 |
| December 09, 2025 | 631.7 | 661.45 | 661.45 | 677 | 629.8 | 14,189 |
| December 08, 2025 | 656.95 | 640.45 | 640.45 | 673.6 | 631.7 | 16,216 |
| December 05, 2025 | 670.3 | 656.95 | 656.95 | 670.3 | 652 | 8,087 |
| December 04, 2025 | 673 | 667 | 667 | 673.35 | 665 | 2,813 |
| December 03, 2025 | 677.2 | 668.3 | 668.3 | 677.2 | 666 | 3,280 |
| December 02, 2025 | 681.2 | 672.7 | 672.7 | 685.5 | 670.3 | 6,285 |
| December 01, 2025 | 680.2 | 683.95 | 683.95 | 688 | 678 | 6,172 |
| November 28, 2025 | 679 | 680.95 | 680.95 | 684.7 | 679 | 4,245 |
| November 27, 2025 | 682.1 | 681.55 | 681.55 | 695.45 | 681 | 10,056 |
| November 26, 2025 | 681.3 | 684.9 | 684.9 | 689 | 680.05 | 6,041 |
| November 25, 2025 | 686 | 683.2 | 683.2 | 691.5 | 680.05 | 10,406 |
| November 24, 2025 | 692 | 689.15 | 689.15 | 701.5 | 685.1 | 12,435 |
| November 21, 2025 | 701 | 696 | 696 | 705.05 | 694.4 | 7,284 |
| November 19, 2025 | 707.65 | 703 | 703 | 715.1 | 701.05 | 10,111 |
| November 18, 2025 | 707 | 705.2 | 705.2 | 711.25 | 703 | 5,495 |
| November 17, 2025 | 720 | 712.15 | 712.15 | 725.6 | 710.1 | 7,101 |
| November 14, 2025 | 717 | 719.85 | 719.85 | 730 | 706.05 | 10,002 |
| November 13, 2025 | 713.7 | 711.95 | 711.95 | 724 | 710.05 | 8,652 |
| November 12, 2025 | 722.5 | 713.7 | 713.7 | 730 | 709.1 | 15,495 |
| November 11, 2025 | 711 | 722.3 | 722.3 | 744 | 711 | 45,845 |
| November 10, 2025 | 707 | 704 | 704 | 710.4 | 700.35 | 9,504 |
| November 07, 2025 | 708.75 | 707.5 | 707.5 | 716 | 697 | 11,390 |
| November 06, 2025 | 712.2 | 708.05 | 708.05 | 716.55 | 701 | 7,873 |
| November 04, 2025 | 712.6 | 715.9 | 715.9 | 726 | 712.6 | 8,976 |
| November 03, 2025 | 720.6 | 717.35 | 717.35 | 726 | 715 | 8,736 |
| October 31, 2025 | 723 | 724.1 | 724.1 | 745.2 | 720.5 | 13,300 |
| October 30, 2025 | 741.5 | 729.85 | 729.85 | 754 | 728 | 17,291 |
| October 29, 2025 | 747.1 | 741.5 | 741.5 | 760.15 | 727.35 | 47,285 |
| October 28, 2025 | 717 | 741.3 | 741.3 | 745.1 | 710.05 | 94,580 |