527.05
+6.55(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 508.2 | 520.5 | 520.5 | 524 | 500.15 | 1.38M |
| January 12, 2026 | 503 | 503.7 | 503.7 | 505.5 | 487.25 | 755,693 |
| January 09, 2026 | 519.95 | 504.4 | 504.4 | 523.95 | 502.05 | 664,804 |
| January 08, 2026 | 517.5 | 519.95 | 519.95 | 530.75 | 514.55 | 1.36M |
| January 07, 2026 | 521 | 517.55 | 517.55 | 525 | 516 | 1.08M |
| January 06, 2026 | 509.8 | 519.5 | 519.5 | 521 | 505 | 1.96M |
| January 05, 2026 | 497.25 | 505.8 | 505.8 | 508.25 | 493.3 | 1.14M |
| January 02, 2026 | 494.2 | 497.25 | 497.25 | 500.5 | 492 | 399,461 |
| January 01, 2026 | 500.75 | 494.2 | 494.2 | 502.5 | 492.35 | 518,537 |
| December 31, 2025 | 497.5 | 500 | 500 | 502.15 | 494.5 | 432,342 |
| December 30, 2025 | 497 | 494.1 | 494.1 | 500.45 | 492.85 | 560,941 |
| December 29, 2025 | 507 | 496.55 | 496.55 | 512 | 494.75 | 735,336 |
| December 26, 2025 | 511.7 | 505.8 | 505.8 | 511.7 | 504.1 | 343,669 |
| December 24, 2025 | 512.8 | 511.7 | 511.7 | 513.95 | 507.05 | 624,576 |
| December 23, 2025 | 512.1 | 512.1 | 512.1 | 519.95 | 506.25 | 762,056 |
| December 22, 2025 | 507.05 | 509.75 | 509.75 | 512.45 | 503.55 | 379,062 |
| December 19, 2025 | 496 | 507.05 | 507.05 | 513.75 | 491 | 1.43M |
| December 18, 2025 | 499.2 | 495.95 | 495.95 | 500.45 | 494.25 | 631,520 |
| December 17, 2025 | 511 | 499.3 | 499.3 | 511 | 498.1 | 398,588 |
| December 16, 2025 | 508.9 | 511 | 511 | 513.2 | 506.3 | 587,035 |
| December 15, 2025 | 510 | 506.5 | 506.5 | 510.5 | 504 | 324,549 |
| December 12, 2025 | 514.95 | 510 | 510 | 518.5 | 507.1 | 413,323 |
| December 11, 2025 | 523 | 514.1 | 514.1 | 523 | 512.05 | 235,926 |
| December 10, 2025 | 526 | 520.75 | 520.75 | 529.45 | 517.6 | 383,427 |
| December 09, 2025 | 520.35 | 524.6 | 524.6 | 531 | 519 | 1.17M |
| December 08, 2025 | 524.05 | 520.35 | 520.35 | 528.45 | 518 | 528,025 |
| December 05, 2025 | 531.5 | 521.45 | 521.45 | 536.2 | 518.25 | 661,593 |
| December 04, 2025 | 531.7 | 530.6 | 530.6 | 539.2 | 526.5 | 1M |
| December 03, 2025 | 521.7 | 535.2 | 535.2 | 538.5 | 519.55 | 1.52M |
| December 02, 2025 | 518.5 | 519.25 | 519.25 | 528 | 517 | 1.41M |
| December 01, 2025 | 517.35 | 516.35 | 516.35 | 523.95 | 514.1 | 445,397 |
| November 28, 2025 | 519 | 514 | 514 | 522.05 | 513.15 | 267,746 |
| November 27, 2025 | 521.25 | 518.95 | 518.95 | 522.25 | 516.8 | 166,920 |
| November 26, 2025 | 524.25 | 521.45 | 521.45 | 526.65 | 518.1 | 535,179 |
| November 25, 2025 | 530 | 522.05 | 522.05 | 530.7 | 520.5 | 303,814 |
| November 24, 2025 | 511.9 | 528.15 | 528.15 | 538 | 511.55 | 1.27M |
| November 21, 2025 | 517.25 | 512.4 | 512.4 | 523.4 | 511 | 361,030 |
| November 19, 2025 | 524.05 | 522.65 | 522.65 | 528.25 | 515.55 | 911,873 |
| November 18, 2025 | 514 | 522.8 | 522.8 | 528.95 | 503.6 | 1.3M |
| November 17, 2025 | 525 | 514 | 514 | 538.9 | 512.55 | 1.08M |
| November 14, 2025 | 534 | 518.7 | 518.7 | 540.5 | 516.6 | 1.31M |
| November 13, 2025 | 533.45 | 536.9 | 536.9 | 539.25 | 532.35 | 769,551 |
| November 12, 2025 | 522 | 532.35 | 532.35 | 533.85 | 520.9 | 1.68M |
| November 11, 2025 | 522.25 | 520.4 | 520.4 | 523.95 | 515.05 | 455,171 |
| November 10, 2025 | 515.4 | 522 | 522 | 524.95 | 515.4 | 645,982 |
| November 07, 2025 | 506.9 | 515.4 | 515.4 | 520.8 | 497.5 | 865,620 |
| November 06, 2025 | 522.35 | 505.8 | 505.8 | 524.35 | 504.5 | 562,329 |
| November 04, 2025 | 509.95 | 522.35 | 522.35 | 528.5 | 509.9 | 2.7M |
| November 03, 2025 | 500.05 | 509.45 | 509.45 | 513.4 | 499.4 | 839,770 |
| October 31, 2025 | 506.25 | 501.5 | 501.5 | 508.75 | 500.25 | 305,623 |
| October 30, 2025 | 506.85 | 503 | 503 | 510.7 | 500.05 | 733,774 |
| October 29, 2025 | 506 | 505.55 | 505.55 | 508.5 | 501.3 | 488,519 |
| October 28, 2025 | 513 | 504.5 | 504.5 | 529.8 | 500.65 | 3.35M |
| October 27, 2025 | 500 | 505.55 | 505.55 | 511.45 | 499 | 736,489 |
| October 24, 2025 | 514.05 | 499.8 | 499.8 | 517 | 497.1 | 1.1M |
| October 23, 2025 | 515 | 513.95 | 513.95 | 517 | 504.25 | 1.41M |
| October 21, 2025 | 510 | 515.15 | 515.15 | 518 | 507.4 | 537,454 |
| October 20, 2025 | 493.4 | 507 | 507 | 512.55 | 488.75 | 3.46M |
| October 17, 2025 | 492 | 488.45 | 488.45 | 503 | 485.05 | 2.55M |
| October 16, 2025 | 487.2 | 489.95 | 489.95 | 490.6 | 484.7 | 742,838 |