976.35
+4.4(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 964 | 976.35 | 976.35 | 980.8 | 963.5 | 2.74M |
| January 13, 2026 | 1,010 | 971.95 | 971.95 | 1,011 | 959.65 | 4.63M |
| January 12, 2026 | 996 | 1,007.8 | 1,007.8 | 1,009.8 | 991.7 | 1.41M |
| January 09, 2026 | 993 | 999.2 | 999.2 | 1,006.05 | 990.1 | 1.2M |
| January 08, 2026 | 1,002.95 | 992.1 | 992.1 | 1,006.7 | 988.85 | 1.1M |
| January 07, 2026 | 1,008 | 1,004.55 | 1,004.55 | 1,017.1 | 999 | 1.65M |
| January 06, 2026 | 1,016 | 1,008.75 | 1,008.75 | 1,018.8 | 1,000.9 | 694,271 |
| January 05, 2026 | 1,023 | 1,014.95 | 1,014.95 | 1,026.8 | 1,005.1 | 2.09M |
| January 02, 2026 | 1,002.9 | 999.4 | 999.4 | 1,011 | 997.05 | 1.01M |
| January 01, 2026 | 994.5 | 999.45 | 999.45 | 1,003.15 | 991.1 | 685,995 |
| December 31, 2025 | 996.05 | 994.5 | 994.5 | 1,006.1 | 989.65 | 1.52M |
| December 30, 2025 | 985 | 996.45 | 996.45 | 1,000 | 980.5 | 10.25M |
| December 29, 2025 | 972.5 | 986.65 | 986.65 | 988.5 | 967 | 997,922 |
| December 26, 2025 | 974.05 | 974.95 | 974.95 | 982 | 970 | 1.47M |
| December 24, 2025 | 985 | 974.05 | 974.05 | 987.8 | 972.55 | 1.55M |
| December 23, 2025 | 975 | 980.35 | 980.35 | 986.1 | 975 | 1.4M |
| December 22, 2025 | 985 | 984.45 | 984.45 | 987.7 | 973.25 | 1.8M |
| December 19, 2025 | 977.1 | 985.15 | 985.15 | 989.2 | 972.7 | 2.78M |
| December 18, 2025 | 991 | 987.65 | 987.65 | 993.05 | 982.15 | 1.56M |
| December 17, 2025 | 981 | 990.3 | 990.3 | 998.2 | 979.4 | 3.58M |
| December 16, 2025 | 976 | 980.6 | 980.6 | 984 | 973.3 | 1.35M |
| December 15, 2025 | 965 | 979.05 | 979.05 | 983.35 | 957.4 | 1.7M |
| December 12, 2025 | 974.1 | 968.05 | 968.05 | 977.6 | 963.4 | 1.93M |
| December 11, 2025 | 981 | 973 | 973 | 990.7 | 970.35 | 1.66M |
| December 10, 2025 | 981 | 993.7 | 993.7 | 1,007.25 | 981 | 7.02M |
| December 09, 2025 | 950.05 | 972.05 | 972.05 | 973.7 | 948.2 | 1.88M |
| December 08, 2025 | 962.85 | 952.55 | 952.55 | 963.3 | 947.15 | 1.17M |
| December 05, 2025 | 948.9 | 960.7 | 960.7 | 965 | 946.1 | 1.64M |
| December 04, 2025 | 949 | 948.75 | 948.75 | 954 | 943.65 | 651,225 |
| December 03, 2025 | 951.8 | 948.7 | 948.7 | 952.4 | 938.4 | 2.14M |
| December 02, 2025 | 949.95 | 953.05 | 953.05 | 966.9 | 948.55 | 1.85M |
| December 01, 2025 | 955.4 | 950.5 | 950.5 | 962.7 | 947.8 | 1.22M |
| November 28, 2025 | 949 | 955.25 | 955.25 | 956.3 | 943.6 | 1.44M |
| November 27, 2025 | 953.75 | 947.15 | 947.15 | 955 | 938.8 | 1.25M |
| November 26, 2025 | 943 | 953.75 | 953.75 | 962.65 | 941 | 2.85M |
| November 25, 2025 | 925 | 944.05 | 944.05 | 946.25 | 925 | 2.69M |
| November 24, 2025 | 915.35 | 925.1 | 925.1 | 935.6 | 913.35 | 3.24M |
| November 21, 2025 | 918 | 915.35 | 915.35 | 924.9 | 908.6 | 1.76M |
| November 19, 2025 | 924.75 | 925.65 | 925.65 | 928 | 910.8 | 3.06M |
| November 18, 2025 | 912.65 | 920.15 | 920.15 | 929.9 | 909.9 | 3.1M |
| November 17, 2025 | 895 | 912.7 | 912.7 | 919.4 | 892.15 | 2.33M |
| November 14, 2025 | 886 | 890.6 | 890.6 | 894.55 | 882.5 | 1.67M |
| November 13, 2025 | 881.5 | 886.7 | 886.7 | 891.85 | 878.8 | 1.16M |
| November 12, 2025 | 897.45 | 882.05 | 882.05 | 897.45 | 879.65 | 1.23M |
| November 11, 2025 | 915 | 889.4 | 889.4 | 916.9 | 886.6 | 1.57M |
| November 10, 2025 | 907.15 | 914.6 | 914.6 | 922.9 | 905.7 | 2.96M |
| November 07, 2025 | 876.05 | 908.7 | 908.7 | 909.75 | 870.85 | 3.23M |
| November 06, 2025 | 880.9 | 881 | 881 | 892.65 | 875.4 | 3.54M |
| November 04, 2025 | 866.95 | 880.3 | 880.3 | 881 | 863.75 | 2.98M |
| November 03, 2025 | 877 | 866.95 | 866.95 | 885.65 | 864.75 | 1.25M |
| October 31, 2025 | 878.25 | 877.85 | 877.85 | 882.75 | 872.7 | 710,153 |
| October 30, 2025 | 883 | 878.3 | 878.3 | 885.5 | 874.8 | 1.73M |
| October 29, 2025 | 886 | 882.45 | 882.45 | 886.45 | 874.4 | 2.92M |
| October 28, 2025 | 864.2 | 879.9 | 879.9 | 881.4 | 864.2 | 2.74M |
| October 27, 2025 | 860 | 864.2 | 864.2 | 869.65 | 855.3 | 1.5M |
| October 24, 2025 | 872 | 860.35 | 860.35 | 875.05 | 858.25 | 1.78M |
| October 23, 2025 | 861.05 | 870.7 | 870.7 | 884 | 861.05 | 4.81M |
| October 21, 2025 | 866 | 861.35 | 861.35 | 871.7 | 858.45 | 483,216 |
| October 20, 2025 | 818 | 865.2 | 865.2 | 871.65 | 818 | 20.07M |
| October 17, 2025 | 796.95 | 792.45 | 792.45 | 802.45 | 785.05 | 4.81M |