592.95
-14.95(-2.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 608.15 | 592.95 | 592.95 | 615.9 | 590 | 8,454 |
| January 13, 2026 | 608.95 | 607.9 | 607.9 | 625 | 595 | 7,308 |
| January 12, 2026 | 631 | 600.9 | 600.9 | 631 | 599.65 | 21,889 |
| January 09, 2026 | 623.5 | 631.2 | 631.2 | 659 | 623.5 | 4,475 |
| January 08, 2026 | 663 | 645.85 | 645.85 | 671.55 | 640.3 | 6,737 |
| January 07, 2026 | 679 | 671.05 | 671.05 | 679 | 662.25 | 4,678 |
| January 06, 2026 | 684.9 | 668.95 | 668.95 | 687.1 | 665 | 5,386 |
| January 05, 2026 | 690 | 684.8 | 684.8 | 694.9 | 683 | 3,605 |
| January 02, 2026 | 682 | 685.25 | 685.25 | 697 | 678.2 | 5,019 |
| January 01, 2026 | 677.95 | 682.4 | 682.4 | 692 | 666.3 | 13,311 |
| December 31, 2025 | 676 | 664.45 | 664.45 | 685.95 | 661 | 8,607 |
| December 30, 2025 | 681 | 675.35 | 675.35 | 683 | 670.1 | 5,960 |
| December 29, 2025 | 705 | 687.75 | 687.75 | 710.9 | 687 | 8,032 |
| December 26, 2025 | 715 | 703.8 | 703.8 | 717 | 701.2 | 15,437 |
| December 24, 2025 | 695.8 | 708 | 708 | 722.8 | 695.8 | 29,734 |
| December 23, 2025 | 661 | 694.4 | 694.4 | 694.4 | 655 | 49,923 |
| December 22, 2025 | 637 | 661.35 | 661.35 | 665 | 637 | 21,782 |
| December 19, 2025 | 657.9 | 637.65 | 637.65 | 657.9 | 636 | 8,195 |
| December 18, 2025 | 680 | 647.95 | 647.95 | 680 | 644.8 | 12,732 |
| December 17, 2025 | 670.1 | 673.85 | 673.85 | 678 | 653 | 49,624 |
| December 16, 2025 | 629 | 646.45 | 646.45 | 646.45 | 620 | 27,844 |
| December 15, 2025 | 627 | 615.7 | 615.7 | 627 | 607.6 | 12,962 |
| December 12, 2025 | 575.1 | 604.7 | 604.7 | 604.7 | 575.1 | 14,194 |
| December 11, 2025 | 580 | 575.95 | 575.95 | 580 | 569 | 10,501 |
| December 10, 2025 | 583.15 | 581.75 | 581.75 | 591.75 | 576 | 15,533 |
| December 09, 2025 | 584 | 583.75 | 583.75 | 593 | 565 | 17,007 |
| December 08, 2025 | 600 | 582.65 | 582.65 | 610.95 | 580 | 16,191 |
| December 05, 2025 | 614.95 | 599.95 | 599.95 | 619.4 | 595 | 14,373 |
| December 04, 2025 | 618.4 | 611.9 | 611.9 | 624 | 606 | 2,845 |
| December 03, 2025 | 608.1 | 613.1 | 613.1 | 620 | 601 | 13,551 |
| December 02, 2025 | 635 | 607.95 | 607.95 | 635 | 601 | 12,327 |
| December 01, 2025 | 632 | 617.05 | 617.05 | 645 | 610 | 18,207 |
| November 28, 2025 | 648 | 632.6 | 632.6 | 648 | 629 | 12,152 |
| November 27, 2025 | 636.2 | 637.7 | 637.7 | 650 | 636.2 | 11,698 |
| November 26, 2025 | 642.45 | 645.3 | 645.3 | 654 | 639 | 9,018 |
| November 25, 2025 | 639.55 | 647.75 | 647.75 | 655.5 | 634 | 13,401 |
| November 24, 2025 | 650 | 639.55 | 639.55 | 659.75 | 625.2 | 21,982 |
| November 21, 2025 | 680.6 | 653.25 | 653.25 | 680.6 | 650 | 17,671 |
| November 19, 2025 | 685 | 684.9 | 684.9 | 698 | 678 | 6,012 |
| November 18, 2025 | 675.1 | 684.55 | 684.55 | 690 | 675.1 | 24,886 |
| November 17, 2025 | 674.75 | 682.1 | 682.1 | 689.1 | 670 | 11,560 |
| November 14, 2025 | 673.5 | 674.75 | 674.75 | 683 | 665.5 | 12,556 |
| November 13, 2025 | 708.8 | 673.65 | 673.65 | 709 | 669 | 16,685 |
| November 12, 2025 | 678.9 | 693.9 | 693.9 | 693.9 | 672 | 20,279 |
| November 11, 2025 | 678 | 660.9 | 660.9 | 680 | 655 | 16,452 |
| November 10, 2025 | 687.5 | 677.15 | 677.15 | 687.5 | 670 | 10,716 |
| November 07, 2025 | 685 | 679.55 | 679.55 | 685 | 665 | 14,125 |
| November 06, 2025 | 710.9 | 683.3 | 683.3 | 710.9 | 680 | 19,733 |
| November 04, 2025 | 730.1 | 711.1 | 711.1 | 736 | 695.15 | 24,883 |
| November 03, 2025 | 730.15 | 731.7 | 731.7 | 739 | 730 | 24,865 |
| November 02, 2025 | 730.15 | 731.7 | 731.7 | 739 | 730 | 10,964 |
| October 31, 2025 | 737 | 736.5 | 736.5 | 740 | 729 | 30,305 |
| October 30, 2025 | 743 | 730.95 | 730.95 | 743 | 730 | 16,032 |
| October 29, 2025 | 734.05 | 736.65 | 736.65 | 742 | 730 | 24,720 |
| October 28, 2025 | 730.1 | 735.65 | 735.65 | 743 | 730.1 | 28,830 |
| October 27, 2025 | 725.5 | 743.6 | 743.6 | 758 | 702 | 34,986 |
| October 24, 2025 | 747 | 733.05 | 733.05 | 753.9 | 730.1 | 116,819 |
| October 23, 2025 | 780 | 746.65 | 746.65 | 789 | 742 | 186,960 |
| October 21, 2025 | 771.05 | 779 | 779 | 786 | 771.05 | 18,828 |
| October 20, 2025 | 794 | 778.2 | 778.2 | 794 | 773.85 | 86,745 |