520.20
-0.55(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 509.05 | 520.75 | 520.75 | 526.4 | 508 | 193,300 |
| January 12, 2026 | 512 | 509.9 | 509.9 | 516.8 | 505 | 250,010 |
| January 09, 2026 | 519.9 | 514.2 | 514.2 | 520 | 511 | 323,785 |
| January 08, 2026 | 522 | 519.7 | 519.7 | 527.15 | 515 | 257,475 |
| January 07, 2026 | 524 | 526.15 | 526.15 | 527.25 | 521.4 | 218,527 |
| January 06, 2026 | 530.15 | 526.8 | 526.8 | 531.8 | 522 | 305,401 |
| January 05, 2026 | 524.1 | 528.6 | 528.6 | 529.5 | 522.2 | 206,055 |
| January 02, 2026 | 536.2 | 524.1 | 524.1 | 536.2 | 521.65 | 342,256 |
| January 01, 2026 | 539 | 533.65 | 533.65 | 539 | 529.3 | 206,112 |
| December 31, 2025 | 528.2 | 536.55 | 536.55 | 540.95 | 526.5 | 327,316 |
| December 30, 2025 | 541 | 525.55 | 525.55 | 541.8 | 518.1 | 2.25M |
| December 29, 2025 | 540.05 | 544.6 | 544.6 | 546.85 | 537.85 | 174,891 |
| December 26, 2025 | 554 | 542.05 | 542.05 | 558.55 | 540 | 347,501 |
| December 24, 2025 | 545 | 555.15 | 555.15 | 556.7 | 542.1 | 287,253 |
| December 23, 2025 | 546 | 544.05 | 544.05 | 552.2 | 540.5 | 200,833 |
| December 22, 2025 | 538 | 542.15 | 542.15 | 569.15 | 536 | 636,901 |
| December 19, 2025 | 534.6 | 538 | 538 | 539.55 | 533 | 268,604 |
| December 18, 2025 | 536.2 | 536.35 | 536.35 | 537.9 | 531.1 | 84,347 |
| December 17, 2025 | 540.05 | 538.9 | 538.9 | 542.5 | 534.2 | 128,096 |
| December 16, 2025 | 540 | 540.05 | 540.05 | 543.5 | 536.4 | 122,982 |
| December 15, 2025 | 541 | 540.1 | 540.1 | 542.55 | 538 | 101,740 |
| December 12, 2025 | 539.5 | 541.25 | 541.25 | 543.6 | 535.5 | 168,571 |
| December 11, 2025 | 546.2 | 539.5 | 539.5 | 547.85 | 534 | 171,286 |
| December 10, 2025 | 541 | 549.1 | 549.1 | 553.6 | 538.4 | 299,565 |
| December 09, 2025 | 535.1 | 539.95 | 539.95 | 543.85 | 529.05 | 475,084 |
| December 08, 2025 | 554.4 | 539.1 | 539.1 | 554.5 | 535.55 | 319,905 |
| December 05, 2025 | 554.1 | 554.5 | 554.5 | 558.15 | 551.3 | 284,404 |
| December 04, 2025 | 558.3 | 556.15 | 556.15 | 561.5 | 551 | 698,088 |
| December 03, 2025 | 559.05 | 558.3 | 558.3 | 560.05 | 549.5 | 262,445 |
| December 02, 2025 | 556.2 | 559.05 | 559.05 | 561.95 | 550.1 | 158,192 |
| December 01, 2025 | 565 | 556.1 | 556.1 | 567.4 | 554 | 143,457 |
| November 28, 2025 | 566.25 | 564.6 | 564.6 | 570.5 | 561.25 | 190,467 |
| November 27, 2025 | 575 | 570.85 | 570.85 | 579.35 | 562.35 | 341,968 |
| November 26, 2025 | 570 | 575.65 | 575.65 | 578 | 558.85 | 319,582 |
| November 25, 2025 | 583 | 569.15 | 569.15 | 586 | 566 | 210,220 |
| November 24, 2025 | 579.6 | 579.3 | 579.3 | 590.45 | 574.15 | 358,255 |
| November 21, 2025 | 584.5 | 579.55 | 579.55 | 594.55 | 576 | 434,629 |
| November 19, 2025 | 586.1 | 588.95 | 588.95 | 592 | 581.3 | 372,470 |
| November 18, 2025 | 577.3 | 586.6 | 586.6 | 590.25 | 577.25 | 558,793 |
| November 17, 2025 | 579.55 | 578.1 | 578.1 | 582.8 | 574.3 | 242,698 |
| November 14, 2025 | 564.5 | 579.55 | 579.55 | 587.95 | 564.5 | 253,136 |
| November 13, 2025 | 567 | 577.9 | 577.9 | 582 | 564.75 | 1.35M |
| November 12, 2025 | 546.2 | 560.1 | 560.1 | 569.4 | 546.2 | 501,201 |
| November 11, 2025 | 535.6 | 546.2 | 546.2 | 558.6 | 535.6 | 615,423 |
| November 10, 2025 | 530.65 | 535.6 | 535.6 | 537.5 | 528.9 | 180,354 |
| November 07, 2025 | 544.5 | 531.05 | 531.05 | 544.55 | 528.35 | 353,586 |
| November 06, 2025 | 530.95 | 544.45 | 544.45 | 554.8 | 530.3 | 1.12M |
| November 04, 2025 | 539 | 537.45 | 537.45 | 543.05 | 536 | 332,455 |
| November 03, 2025 | 541 | 539 | 539 | 542.1 | 533 | 206,678 |
| October 31, 2025 | 543.45 | 542.1 | 542.1 | 545.6 | 539.15 | 188,516 |
| October 30, 2025 | 545.05 | 544.75 | 544.75 | 546 | 539 | 192,527 |
| October 29, 2025 | 543.65 | 545.05 | 545.05 | 546 | 540 | 135,856 |
| October 28, 2025 | 540.6 | 544.9 | 544.9 | 545.5 | 538.5 | 203,334 |
| October 27, 2025 | 544 | 541.2 | 541.2 | 545.65 | 538.35 | 409,634 |
| October 24, 2025 | 545 | 545.65 | 545.65 | 548 | 537 | 329,449 |
| October 23, 2025 | 541 | 542.35 | 542.35 | 544.6 | 536.1 | 466,335 |
| October 21, 2025 | 539.75 | 541.4 | 541.4 | 544.65 | 537.65 | 55,165 |
| October 20, 2025 | 548 | 539.75 | 539.75 | 553.15 | 537.5 | 476,268 |
| October 17, 2025 | 531 | 544.9 | 544.9 | 545.8 | 531 | 1.23M |
| October 16, 2025 | 526.95 | 532.9 | 532.9 | 535.7 | 526.95 | 419,357 |