842.75
-13.2(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 870 | 855.95 | 855.95 | 873.15 | 848 | 400,834 |
| January 12, 2026 | 855.05 | 872.25 | 872.25 | 879.75 | 838.5 | 339,617 |
| January 09, 2026 | 865 | 858.85 | 858.85 | 868.95 | 845.65 | 305,472 |
| January 08, 2026 | 882 | 868.7 | 868.7 | 895.75 | 865.05 | 240,029 |
| January 07, 2026 | 891.25 | 886.9 | 886.9 | 904.4 | 881.1 | 404,490 |
| January 06, 2026 | 902.05 | 891.4 | 891.4 | 903.5 | 886.6 | 356,806 |
| January 05, 2026 | 891 | 902.6 | 902.6 | 905 | 883.35 | 266,026 |
| January 02, 2026 | 897.95 | 890.45 | 890.45 | 900 | 881.2 | 182,414 |
| January 01, 2026 | 885.95 | 896.65 | 896.65 | 900 | 875.8 | 80,600 |
| December 31, 2025 | 874.6 | 885 | 885 | 888.35 | 870.95 | 105,724 |
| December 30, 2025 | 878 | 870.2 | 870.2 | 878 | 863.8 | 94,023 |
| December 29, 2025 | 888 | 878.8 | 878.8 | 888 | 870.05 | 91,720 |
| December 26, 2025 | 878.75 | 880.05 | 880.05 | 884 | 870.05 | 80,841 |
| December 24, 2025 | 875.95 | 879.5 | 879.5 | 885.6 | 871.5 | 92,480 |
| December 23, 2025 | 874.95 | 879.45 | 879.45 | 881.45 | 867 | 160,066 |
| December 22, 2025 | 870 | 873.75 | 873.75 | 878.1 | 862.6 | 129,863 |
| December 19, 2025 | 874.5 | 866.95 | 866.95 | 874.5 | 859.05 | 130,800 |
| December 18, 2025 | 858 | 876.15 | 876.15 | 880.6 | 843.1 | 197,751 |
| December 17, 2025 | 861 | 860 | 860 | 862.45 | 851.9 | 103,462 |
| December 16, 2025 | 878 | 858.65 | 858.65 | 878 | 856.5 | 267,466 |
| December 15, 2025 | 886.05 | 884.4 | 884.4 | 889.4 | 866.65 | 239,333 |
| December 12, 2025 | 879.45 | 886.05 | 886.05 | 887.9 | 870.9 | 128,353 |
| December 11, 2025 | 874.55 | 871.4 | 871.4 | 882.65 | 865 | 131,631 |
| December 10, 2025 | 860.5 | 875.55 | 875.55 | 885.75 | 856.65 | 321,788 |
| December 09, 2025 | 860 | 855.95 | 855.95 | 861.25 | 838.5 | 1.04M |
| December 08, 2025 | 883.15 | 860.65 | 860.65 | 886.25 | 846.55 | 600,632 |
| December 05, 2025 | 895 | 883.15 | 883.15 | 908.8 | 876.1 | 295,866 |
| December 04, 2025 | 881.25 | 891.55 | 891.55 | 896.5 | 876.1 | 107,038 |
| December 03, 2025 | 889.85 | 885.6 | 885.6 | 892.4 | 878.55 | 85,602 |
| December 02, 2025 | 903.5 | 889.85 | 889.85 | 905.9 | 884.15 | 119,668 |
| December 01, 2025 | 903.95 | 898.8 | 898.8 | 907.8 | 888 | 288,967 |
| November 28, 2025 | 898.6 | 895.1 | 895.1 | 901.6 | 888.6 | 119,425 |
| November 27, 2025 | 924.7 | 898.5 | 898.5 | 928.5 | 894 | 329,030 |
| November 26, 2025 | 902.7 | 911.6 | 911.6 | 914.9 | 891 | 175,232 |
| November 25, 2025 | 865 | 899.2 | 899.2 | 908.9 | 865 | 1.07M |
| November 24, 2025 | 899.9 | 869.7 | 869.7 | 900.5 | 850.7 | 584,323 |
| November 21, 2025 | 923.3 | 898.7 | 898.7 | 923.4 | 897.6 | 165,327 |
| November 19, 2025 | 925.3 | 925.2 | 925.2 | 930.6 | 919.1 | 82,612 |
| November 18, 2025 | 949.3 | 926 | 926 | 950.4 | 925 | 120,760 |
| November 17, 2025 | 944.2 | 945.4 | 945.4 | 961.4 | 940.2 | 180,669 |
| November 14, 2025 | 946.6 | 944.2 | 944.2 | 953.9 | 939.2 | 525,552 |
| November 13, 2025 | 958.7 | 950.7 | 950.7 | 965.8 | 942.1 | 233,482 |
| November 12, 2025 | 970 | 958.9 | 958.9 | 978.7 | 952.9 | 337,130 |
| November 11, 2025 | 978.4 | 968.4 | 968.4 | 982.7 | 957.5 | 173,394 |
| November 10, 2025 | 982.6 | 978.4 | 978.4 | 993.9 | 975.1 | 274,264 |
| November 07, 2025 | 984 | 980 | 980 | 989.9 | 972 | 270,345 |
| November 06, 2025 | 1,015.6 | 993 | 993 | 1,020.9 | 981.5 | 266,984 |
| November 04, 2025 | 1,026.2 | 1,018 | 1,018 | 1,034.2 | 1,013.2 | 285,004 |
| November 03, 2025 | 1,038.9 | 1,041.4 | 1,041.4 | 1,060 | 1,026.3 | 392,667 |
| October 31, 2025 | 1,044.4 | 1,037.7 | 1,037.7 | 1,069.35 | 1,030.65 | 618,013 |
| October 30, 2025 | 1,038 | 1,038.9 | 1,038.9 | 1,042 | 1,015.95 | 345,810 |
| October 29, 2025 | 1,016.1 | 1,034.5 | 1,034.5 | 1,038.1 | 1,015.75 | 172,600 |
| October 28, 2025 | 1,036 | 1,011.05 | 1,011.05 | 1,041.05 | 1,007.3 | 412,378 |
| October 27, 2025 | 1,006 | 1,035.85 | 1,035.85 | 1,040 | 999.95 | 557,531 |
| October 24, 2025 | 995.8 | 1,000.4 | 1,000.4 | 1,015.05 | 995.2 | 467,226 |
| October 23, 2025 | 980.85 | 997.8 | 997.8 | 1,008 | 968.5 | 830,526 |
| October 21, 2025 | 979.1 | 978.5 | 978.5 | 987.95 | 972.75 | 26,176 |
| October 20, 2025 | 986 | 979.1 | 979.1 | 987.5 | 971.55 | 193,393 |
| October 17, 2025 | 967.75 | 980.85 | 980.85 | 990 | 964 | 501,280 |
| October 16, 2025 | 956.8 | 967.75 | 967.75 | 977.3 | 953.65 | 428,800 |