641.65
+4.45(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 639.9 | 637.2 | 637.2 | 647.8 | 618.15 | 104,799 |
| January 12, 2026 | 638.8 | 637.85 | 637.85 | 656.5 | 619 | 125,753 |
| January 09, 2026 | 659.3 | 639.4 | 639.4 | 667.45 | 635 | 83,457 |
| January 08, 2026 | 688 | 664.8 | 664.8 | 700 | 660.5 | 85,301 |
| January 07, 2026 | 690.05 | 687.6 | 687.6 | 699.3 | 681.2 | 67,823 |
| January 06, 2026 | 706 | 694.4 | 694.4 | 714.7 | 686 | 71,279 |
| January 05, 2026 | 729 | 710.2 | 710.2 | 729 | 706 | 62,467 |
| January 02, 2026 | 710 | 715.15 | 715.15 | 721 | 705.05 | 52,135 |
| January 01, 2026 | 715 | 709.15 | 709.15 | 715 | 696.65 | 90,451 |
| December 31, 2025 | 712 | 705 | 705 | 712.45 | 702 | 54,423 |
| December 30, 2025 | 703.65 | 704.3 | 704.3 | 719 | 700 | 77,959 |
| December 29, 2025 | 712.85 | 703.65 | 703.65 | 720 | 697.1 | 95,989 |
| December 26, 2025 | 717 | 711.4 | 711.4 | 725 | 706.25 | 40,657 |
| December 24, 2025 | 725 | 716.7 | 716.7 | 731.95 | 711.2 | 78,655 |
| December 23, 2025 | 724 | 730.8 | 730.8 | 741.65 | 718 | 131,224 |
| December 22, 2025 | 718 | 720.8 | 720.8 | 729.05 | 712 | 104,330 |
| December 19, 2025 | 711.35 | 718.65 | 718.65 | 723.2 | 702.3 | 125,742 |
| December 18, 2025 | 707.2 | 711.35 | 711.35 | 718.55 | 700.35 | 136,768 |
| December 17, 2025 | 726.95 | 717.7 | 717.7 | 728 | 700 | 187,360 |
| December 16, 2025 | 704.15 | 720.15 | 720.15 | 744.9 | 704.15 | 423,403 |
| December 15, 2025 | 700 | 710.65 | 710.65 | 721 | 698 | 241,447 |
| December 12, 2025 | 702.15 | 703.9 | 703.9 | 724.35 | 698.2 | 315,979 |
| December 11, 2025 | 705 | 713.45 | 713.45 | 730.55 | 705 | 368,539 |
| December 10, 2025 | 745 | 719.45 | 719.45 | 752.05 | 712.85 | 424,906 |
| December 09, 2025 | 714.95 | 748.55 | 748.55 | 778.7 | 699.75 | 1.47M |
| December 08, 2025 | 762 | 713.55 | 713.55 | 775 | 704.85 | 598,493 |
| December 05, 2025 | 807.95 | 760.65 | 760.65 | 807.95 | 748.4 | 719,008 |
| December 04, 2025 | 845 | 814.9 | 814.9 | 851.2 | 805.1 | 740,819 |
| December 03, 2025 | 796.25 | 852.15 | 852.15 | 867.8 | 796.25 | 4.95M |
| December 02, 2025 | 811 | 796.25 | 796.25 | 831.4 | 787.1 | 575,472 |
| December 01, 2025 | 826.05 | 819.7 | 819.7 | 847.55 | 807 | 1.14M |
| November 28, 2025 | 864 | 837.9 | 837.9 | 889.8 | 813.5 | 2.24M |
| November 27, 2025 | 889.85 | 856.1 | 856.1 | 908.9 | 836.7 | 3.63M |
| November 26, 2025 | 905 | 891.75 | 891.75 | 941.75 | 865 | 5.56M |
| November 25, 2025 | 865 | 918.75 | 918.75 | 935.15 | 846.2 | 12.88M |
| November 24, 2025 | 815 | 890 | 890 | 906.5 | 781 | 23.47M |
| November 21, 2025 | 745 | 829 | 829 | 849 | 744.95 | 18.14M |
| November 19, 2025 | 658 | 625.35 | 625.35 | 658 | 615.1 | 44,507 |
| November 18, 2025 | 639.65 | 649.35 | 649.35 | 654 | 621.65 | 32,459 |
| November 17, 2025 | 632.5 | 637.2 | 637.2 | 645.9 | 627.55 | 16,295 |
| November 14, 2025 | 630 | 631.85 | 631.85 | 655 | 628.55 | 32,723 |
| November 13, 2025 | 620 | 628.45 | 628.45 | 635 | 612.85 | 35,354 |
| November 12, 2025 | 619 | 612.55 | 612.55 | 625.9 | 607.1 | 49,226 |
| November 11, 2025 | 624.8 | 618.6 | 618.6 | 632.95 | 607.05 | 43,567 |
| November 10, 2025 | 630 | 617.4 | 617.4 | 634 | 612 | 40,847 |
| November 07, 2025 | 637 | 632.75 | 632.75 | 641.45 | 615.1 | 43,808 |
| November 06, 2025 | 663.7 | 643.9 | 643.9 | 663.7 | 641.7 | 12,413 |
| November 04, 2025 | 669 | 663.7 | 663.7 | 684.95 | 660.1 | 20,890 |
| November 03, 2025 | 669 | 672.25 | 672.25 | 677.4 | 655.2 | 28,017 |
| October 31, 2025 | 656 | 660.05 | 660.05 | 663.15 | 655 | 25,776 |
| October 30, 2025 | 670 | 661.45 | 661.45 | 670 | 657.85 | 32,742 |
| October 29, 2025 | 683.8 | 671.55 | 671.55 | 692.7 | 668.05 | 40,166 |
| October 28, 2025 | 656.6 | 683.8 | 683.8 | 691.3 | 656.6 | 64,203 |
| October 27, 2025 | 668.25 | 659.85 | 659.85 | 678 | 655.95 | 46,585 |
| October 24, 2025 | 694.8 | 668.25 | 668.25 | 696.05 | 665 | 68,418 |
| October 23, 2025 | 702.8 | 687.8 | 687.8 | 709 | 684.8 | 92,637 |
| October 21, 2025 | 706.8 | 699.5 | 699.5 | 709.4 | 692.5 | 20,204 |
| October 20, 2025 | 706.5 | 706.6 | 706.6 | 719.8 | 693 | 178,928 |
| October 17, 2025 | 727.9 | 729.05 | 729.05 | 847 | 700.05 | 3.69M |
| October 16, 2025 | 734.9 | 727.9 | 727.9 | 741.95 | 718.95 | 11,630 |