700.50
-1(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 702.55 | 701.5 | 701.5 | 712 | 700 | 45,054 |
| January 12, 2026 | 702.15 | 702.55 | 702.55 | 722.4 | 694.15 | 234,947 |
| January 09, 2026 | 710.65 | 702.1 | 702.1 | 710.65 | 700 | 108,172 |
| January 08, 2026 | 721.7 | 710.65 | 710.65 | 726 | 705 | 75,402 |
| January 07, 2026 | 713.2 | 720.05 | 720.05 | 727.3 | 713.2 | 700,420 |
| January 06, 2026 | 722.7 | 711.7 | 711.7 | 722.7 | 710.2 | 54,349 |
| January 05, 2026 | 735.6 | 718.05 | 718.05 | 739.95 | 713.55 | 172,612 |
| January 02, 2026 | 741.9 | 735.6 | 735.6 | 744.4 | 732.5 | 83,629 |
| January 01, 2026 | 751.9 | 738.4 | 738.4 | 754.7 | 733.5 | 85,886 |
| December 31, 2025 | 758.45 | 749.8 | 749.8 | 759.45 | 747.2 | 111,052 |
| December 30, 2025 | 761.9 | 759.45 | 759.45 | 767 | 751 | 135,759 |
| December 29, 2025 | 749.4 | 758.6 | 758.6 | 768.5 | 744.45 | 293,162 |
| December 26, 2025 | 735 | 749.4 | 749.4 | 750.9 | 735 | 96,666 |
| December 24, 2025 | 746.9 | 741.6 | 741.6 | 748.1 | 735 | 83,626 |
| December 23, 2025 | 749.5 | 746.9 | 746.9 | 755.05 | 744.1 | 76,894 |
| December 22, 2025 | 749.2 | 750.35 | 750.35 | 751.85 | 742 | 87,287 |
| December 19, 2025 | 744.3 | 749.2 | 749.2 | 751.45 | 740.05 | 105,640 |
| December 18, 2025 | 738.25 | 743.2 | 743.2 | 750.65 | 732.05 | 103,429 |
| December 17, 2025 | 744 | 742.35 | 742.35 | 748.05 | 738 | 110,932 |
| December 16, 2025 | 739.5 | 747 | 747 | 755.2 | 731.8 | 325,286 |
| December 15, 2025 | 729.45 | 741 | 741 | 745.5 | 725.55 | 309,527 |
| December 12, 2025 | 722.3 | 729.2 | 729.2 | 731.9 | 720 | 123,423 |
| December 11, 2025 | 728 | 722.55 | 722.55 | 729 | 711 | 183,562 |
| December 10, 2025 | 703.95 | 727.45 | 727.45 | 731.15 | 703.9 | 393,194 |
| December 09, 2025 | 702.45 | 705 | 705 | 707.2 | 693.4 | 170,695 |
| December 08, 2025 | 716.8 | 708.25 | 708.25 | 717.95 | 699.85 | 162,758 |
| December 05, 2025 | 708.25 | 716.8 | 716.8 | 720 | 707 | 125,414 |
| December 04, 2025 | 694 | 712 | 712 | 720.7 | 694 | 239,120 |
| December 03, 2025 | 701 | 697.8 | 697.8 | 711.65 | 691.1 | 198,939 |
| December 02, 2025 | 718.3 | 700.65 | 700.65 | 718.3 | 695.6 | 649,782 |
| December 01, 2025 | 718.9 | 715.35 | 715.35 | 721 | 707 | 231,673 |
| November 28, 2025 | 716 | 717.15 | 717.15 | 719.5 | 709.2 | 256,442 |
| November 27, 2025 | 711.95 | 715 | 715 | 716.45 | 708.45 | 75,206 |
| November 26, 2025 | 708.2 | 710.5 | 710.5 | 713.75 | 703.95 | 54,357 |
| November 25, 2025 | 707 | 705.5 | 705.5 | 711.75 | 703.1 | 66,004 |
| November 24, 2025 | 714.9 | 707.45 | 707.45 | 715.35 | 704.65 | 94,463 |
| November 21, 2025 | 721 | 712 | 712 | 721.65 | 709.35 | 118,880 |
| November 19, 2025 | 719 | 719.85 | 719.85 | 722.35 | 711 | 183,817 |
| November 18, 2025 | 715.8 | 721.6 | 721.6 | 728 | 708.3 | 282,483 |
| November 17, 2025 | 711.95 | 714.5 | 714.5 | 716.5 | 707.45 | 144,979 |
| November 14, 2025 | 706 | 711.95 | 711.95 | 716.8 | 705.05 | 400,702 |
| November 13, 2025 | 725 | 707.5 | 707.5 | 725 | 707 | 408,550 |
| November 12, 2025 | 730 | 716.25 | 716.25 | 735.9 | 710.15 | 469,067 |
| November 11, 2025 | 705.2 | 722.3 | 722.3 | 732.25 | 702.8 | 225,969 |
| November 10, 2025 | 720 | 707.4 | 707.4 | 720 | 701.35 | 177,858 |
| November 07, 2025 | 720.9 | 717.45 | 717.45 | 722.2 | 713.15 | 205,432 |
| November 06, 2025 | 730.65 | 724 | 724 | 732.65 | 721.8 | 77,570 |
| November 04, 2025 | 725 | 730.65 | 730.65 | 734 | 724.15 | 96,488 |
| November 03, 2025 | 730.6 | 726.55 | 726.55 | 732.4 | 725.6 | 65,154 |
| October 31, 2025 | 736.35 | 730.6 | 730.6 | 739.5 | 726.4 | 92,287 |
| October 30, 2025 | 732.85 | 736.35 | 736.35 | 737.85 | 729.65 | 98,525 |
| October 29, 2025 | 735.1 | 732.85 | 732.85 | 735.1 | 727.55 | 65,041 |
| October 28, 2025 | 733.1 | 731.2 | 731.2 | 736.5 | 726.3 | 99,955 |
| October 27, 2025 | 736.45 | 730.3 | 730.3 | 736.45 | 726.35 | 119,883 |
| October 24, 2025 | 727.35 | 732.65 | 732.65 | 737.65 | 724.55 | 125,104 |
| October 23, 2025 | 735 | 727.35 | 727.35 | 737 | 725 | 99,363 |
| October 21, 2025 | 732.2 | 733.6 | 733.6 | 737.35 | 731.1 | 17,504 |
| October 20, 2025 | 735.05 | 733.35 | 733.35 | 737 | 729.35 | 75,769 |
| October 17, 2025 | 734.8 | 734.2 | 734.2 | 738.9 | 729.05 | 92,167 |
| October 16, 2025 | 737 | 734.25 | 734.25 | 743.85 | 731.75 | 114,411 |