829.45
+16.1(+1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 815 | 829.45 | 829.45 | 832.5 | 812 | 245,543 |
| January 13, 2026 | 824.6 | 813.35 | 813.35 | 828 | 806.45 | 317,000 |
| January 12, 2026 | 800 | 819.95 | 819.95 | 824 | 783.35 | 723,666 |
| January 09, 2026 | 807.3 | 803.95 | 803.95 | 817.7 | 780.15 | 911,644 |
| January 08, 2026 | 884.45 | 810.8 | 810.8 | 884.45 | 795.05 | 1.64M |
| January 07, 2026 | 870 | 886.65 | 886.65 | 890 | 865.15 | 749,770 |
| January 06, 2026 | 863.5 | 872.7 | 872.7 | 889.9 | 856 | 787,005 |
| January 05, 2026 | 880.25 | 857.45 | 857.45 | 884.95 | 852.4 | 394,280 |
| January 02, 2026 | 880.45 | 880.25 | 880.25 | 887.2 | 865.5 | 785,318 |
| January 01, 2026 | 837.55 | 878.5 | 878.5 | 883.75 | 833.25 | 1.56M |
| December 31, 2025 | 834 | 831.95 | 831.95 | 838.2 | 820.15 | 206,481 |
| December 30, 2025 | 821.8 | 831.15 | 831.15 | 839 | 815.05 | 291,109 |
| December 29, 2025 | 831.8 | 821.8 | 821.8 | 832.4 | 816.65 | 184,973 |
| December 26, 2025 | 821.3 | 836.05 | 836.05 | 844.9 | 815.15 | 499,703 |
| December 24, 2025 | 856.9 | 818.6 | 821.3 | 857.8 | 818.45 | 478,782 |
| December 23, 2025 | 851.6 | 856.9 | 856.9 | 872.95 | 849.55 | 754,333 |
| December 22, 2025 | 854 | 847.15 | 847.15 | 857.7 | 836.2 | 386,326 |
| December 19, 2025 | 860 | 854.35 | 854.35 | 864.6 | 849.65 | 420,170 |
| December 18, 2025 | 854.15 | 856.05 | 856.05 | 868 | 841.1 | 912,858 |
| December 17, 2025 | 827.9 | 854.15 | 854.15 | 863.95 | 823.55 | 1.6M |
| December 16, 2025 | 811.7 | 827.95 | 827.95 | 833.6 | 811.4 | 842,820 |
| December 15, 2025 | 807.1 | 811.6 | 811.6 | 817 | 802.05 | 290,952 |
| December 12, 2025 | 810.05 | 807.1 | 807.1 | 814.5 | 789.2 | 433,146 |
| December 11, 2025 | 812.4 | 805.65 | 805.65 | 830 | 803.05 | 578,818 |
| December 10, 2025 | 799 | 812 | 812 | 839 | 799 | 1.2M |
| December 09, 2025 | 800 | 794.75 | 794.75 | 803.45 | 777.4 | 493,146 |
| December 08, 2025 | 820.95 | 804.1 | 804.1 | 826.55 | 799 | 390,479 |
| December 05, 2025 | 820.7 | 819.6 | 819.6 | 832.3 | 811.2 | 473,148 |
| December 04, 2025 | 830 | 818.2 | 818.2 | 852.55 | 814.3 | 1.05M |
| December 03, 2025 | 809.6 | 827.8 | 827.8 | 844 | 807.8 | 1.64M |
| December 02, 2025 | 793.95 | 806.3 | 806.3 | 814.9 | 789.3 | 487,788 |
| December 01, 2025 | 806.9 | 793.4 | 793.4 | 812.7 | 788 | 240,327 |
| November 28, 2025 | 803.95 | 806.75 | 806.75 | 820.3 | 799.2 | 523,267 |
| November 27, 2025 | 838.85 | 801.4 | 801.4 | 842.35 | 792 | 795,765 |
| November 26, 2025 | 829.9 | 836.25 | 836.25 | 846 | 825 | 519,913 |
| November 25, 2025 | 842.75 | 826.35 | 826.35 | 843.7 | 824.9 | 487,090 |
| November 24, 2025 | 861.2 | 847.3 | 847.3 | 866.9 | 828.45 | 1.19M |
| November 21, 2025 | 844.5 | 861.2 | 861.2 | 875 | 839 | 2.98M |
| November 19, 2025 | 768.9 | 841.65 | 841.65 | 857 | 765.55 | 13.21M |
| November 18, 2025 | 768.95 | 766.9 | 766.9 | 770.5 | 756 | 336,196 |
| November 17, 2025 | 752.05 | 763.8 | 763.8 | 783.15 | 752.05 | 1.02M |
| November 14, 2025 | 739.1 | 752.05 | 752.05 | 755.9 | 731.45 | 317,634 |
| November 13, 2025 | 731.5 | 740.85 | 740.85 | 753 | 726.6 | 587,063 |
| November 12, 2025 | 739 | 733.6 | 733.6 | 739.7 | 726 | 371,379 |
| November 11, 2025 | 701.05 | 733.8 | 733.8 | 741.4 | 701.05 | 1.26M |
| November 10, 2025 | 704 | 694.3 | 694.3 | 704 | 691.95 | 135,969 |
| November 07, 2025 | 714.5 | 697.95 | 697.95 | 714.5 | 689.3 | 269,370 |
| November 06, 2025 | 709 | 715.6 | 715.6 | 722.7 | 700 | 849,244 |
| November 04, 2025 | 708.55 | 690 | 690 | 708.6 | 686 | 179,491 |
| November 03, 2025 | 697.4 | 705.45 | 705.45 | 707.15 | 691.9 | 163,147 |
| October 31, 2025 | 712 | 697.4 | 697.4 | 713.6 | 694.5 | 159,893 |
| October 30, 2025 | 721.75 | 710.55 | 710.55 | 721.75 | 709.05 | 205,006 |
| October 29, 2025 | 726 | 716.55 | 716.55 | 727 | 709.9 | 353,716 |
| October 28, 2025 | 724.05 | 721.95 | 721.95 | 729 | 720 | 143,865 |
| October 27, 2025 | 723.9 | 725.4 | 725.4 | 729 | 708.3 | 284,480 |
| October 24, 2025 | 720.9 | 723.9 | 723.9 | 733.05 | 715.5 | 365,014 |
| October 23, 2025 | 750 | 728.45 | 728.45 | 760 | 720 | 2.33M |
| October 21, 2025 | 696.7 | 691.15 | 691.15 | 702 | 674.8 | 74,317 |
| October 20, 2025 | 687.7 | 693.35 | 693.35 | 697.25 | 672.1 | 283,716 |
| October 17, 2025 | 686.55 | 686.55 | 686.55 | 695 | 680.1 | 315,912 |