614.51
-0.06(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 615.02 | 614.51 | 614.51 | 616.13 | 611.84 | 313,115 |
| January 13, 2026 | 616.97 | 614.57 | 614.57 | 617.35 | 611.7 | 280,376 |
| January 12, 2026 | 614.98 | 613.58 | 613.58 | 614.98 | 608.2 | 682,740 |
| January 09, 2026 | 616.56 | 611.83 | 611.83 | 617.12 | 610.52 | 1.44M |
| January 08, 2026 | 619.98 | 616.56 | 616.56 | 620.11 | 615 | 542,567 |
| January 07, 2026 | 619.93 | 618.97 | 618.97 | 621.65 | 617 | 477,341 |
| January 06, 2026 | 621.94 | 619.93 | 619.93 | 621.94 | 616.81 | 559,201 |
| January 05, 2026 | 623.98 | 619.22 | 619.22 | 623.98 | 617.01 | 806,026 |
| January 02, 2026 | 617.99 | 619.91 | 619.91 | 621.39 | 615.28 | 879,487 |
| January 01, 2026 | 617.99 | 615.29 | 615.29 | 617.99 | 613.46 | 315,531 |
| December 31, 2025 | 610.01 | 615.18 | 615.18 | 616.51 | 610.01 | 1.21M |
| December 30, 2025 | 608.98 | 611.56 | 611.56 | 612.3 | 605.75 | 1M |
| December 29, 2025 | 607 | 607.35 | 607.35 | 611.88 | 606.3 | 573,418 |
| December 26, 2025 | 610 | 608.29 | 608.29 | 611.98 | 608 | 225,415 |
| December 24, 2025 | 610.65 | 610.18 | 610.18 | 613 | 609.47 | 515,146 |
| December 23, 2025 | 613.96 | 610.64 | 610.64 | 613.96 | 609.47 | 398,585 |
| December 22, 2025 | 613.66 | 611.26 | 611.26 | 613.67 | 609.95 | 521,334 |
| December 19, 2025 | 607.62 | 609.42 | 609.42 | 609.99 | 607.62 | 266,613 |
| December 18, 2025 | 607.98 | 607.63 | 607.63 | 610.45 | 606.05 | 304,842 |
| December 17, 2025 | 611.98 | 607.87 | 607.87 | 611.98 | 607.11 | 319,532 |
| December 16, 2025 | 612.38 | 609.73 | 609.73 | 613.21 | 609 | 410,916 |
| December 15, 2025 | 613.15 | 613.39 | 613.39 | 613.99 | 609.8 | 255,962 |
| December 12, 2025 | 624.7 | 613.14 | 613.14 | 624.7 | 610.04 | 667,195 |
| December 11, 2025 | 609.99 | 610.28 | 610.28 | 612.7 | 606.57 | 432,508 |
| December 10, 2025 | 613.99 | 607.73 | 607.73 | 613.99 | 607 | 576,880 |
| December 09, 2025 | 610.75 | 610.28 | 610.28 | 611.99 | 608.04 | 1.13M |
| December 08, 2025 | 614.59 | 611.47 | 611.47 | 617.81 | 609.88 | 847,561 |
| December 05, 2025 | 611 | 616.02 | 616.02 | 616.5 | 610.56 | 770,155 |
| December 04, 2025 | 614.99 | 611.24 | 611.24 | 614.99 | 609.1 | 1.6M |
| December 03, 2025 | 614.43 | 613.64 | 613.64 | 614.79 | 609 | 438,532 |
| December 02, 2025 | 617.99 | 612.85 | 612.85 | 617.99 | 612.21 | 552,144 |
| December 01, 2025 | 616.41 | 616.86 | 616.86 | 620.19 | 615.5 | 763,455 |
| November 28, 2025 | 612.01 | 616.37 | 616.37 | 618.69 | 608.6 | 396,219 |
| November 27, 2025 | 614.91 | 615.7 | 615.7 | 617.75 | 613.63 | 908,784 |
| November 26, 2025 | 608.98 | 614.22 | 614.22 | 614.85 | 608.25 | 916,895 |
| November 25, 2025 | 606.61 | 606.43 | 606.43 | 609.75 | 605.6 | 297,943 |
| November 24, 2025 | 609.98 | 606.61 | 606.61 | 611.25 | 605 | 258,672 |
| November 21, 2025 | 610.99 | 606.85 | 606.85 | 611 | 606.15 | 741,175 |
| November 19, 2025 | 609.99 | 610.4 | 610.4 | 610.79 | 605.5 | 477,594 |
| November 18, 2025 | 607.82 | 607.85 | 607.85 | 609.2 | 606.47 | 570,994 |
| November 17, 2025 | 605 | 607.83 | 607.83 | 608.2 | 604.42 | 632,388 |
| November 14, 2025 | 602 | 603.29 | 603.29 | 604.03 | 599.97 | 456,963 |
| November 13, 2025 | 600.58 | 602 | 602 | 604.29 | 599.27 | 846,129 |
| November 12, 2025 | 600.01 | 601.32 | 601.32 | 604 | 600.01 | 353,439 |
| November 11, 2025 | 598.18 | 599.75 | 599.75 | 599.99 | 594.55 | 403,001 |
| November 10, 2025 | 599.98 | 598.17 | 598.17 | 599.99 | 595.14 | 540,149 |
| November 09, 2025 | 599.98 | 598.17 | 598.17 | 599.99 | 595.14 | 540,149 |
| November 07, 2025 | 595.11 | 598.26 | 598.26 | 599.4 | 590.16 | 891,082 |
| November 06, 2025 | 597.3 | 594.4 | 594.4 | 598.54 | 594.07 | 337,145 |
| November 04, 2025 | 601.11 | 597.3 | 597.3 | 601.11 | 596.74 | 431,884 |
| November 03, 2025 | 599.24 | 600.1 | 600.1 | 600.98 | 594.01 | 638,933 |
| October 31, 2025 | 600.08 | 597.39 | 597.39 | 602.1 | 596.43 | 441,606 |
| October 30, 2025 | 605 | 600.08 | 600.08 | 605 | 599.31 | 541,334 |
| October 29, 2025 | 603.14 | 602.45 | 602.45 | 603.75 | 599.49 | 725,577 |
| October 28, 2025 | 601.35 | 600.15 | 600.15 | 602 | 596.01 | 539,220 |
| October 27, 2025 | 605 | 599.04 | 599.04 | 605 | 594.58 | 1.17M |
| October 24, 2025 | 598.6 | 594.8 | 594.8 | 603.01 | 593 | 1.15M |
| October 23, 2025 | 601.3 | 598.6 | 598.6 | 604.76 | 597 | 1.53M |
| October 21, 2025 | 600.99 | 598.33 | 598.33 | 600.99 | 597.05 | 168,748 |
| October 20, 2025 | 594.97 | 598.57 | 598.57 | 600.59 | 594.97 | 1.03M |