914.20
+20.2(+2.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 889.7 | 894 | 894 | 897.95 | 879 | 119,933 |
| January 12, 2026 | 891.7 | 887.9 | 887.9 | 894.4 | 874 | 163,620 |
| January 09, 2026 | 895 | 891.7 | 891.7 | 915 | 881.25 | 177,959 |
| January 08, 2026 | 929.7 | 895.15 | 895.15 | 932.35 | 892.05 | 175,737 |
| January 07, 2026 | 949 | 926.5 | 926.5 | 949 | 921.6 | 114,918 |
| January 06, 2026 | 946 | 949.8 | 949.8 | 964.9 | 939.7 | 203,122 |
| January 05, 2026 | 943.95 | 942.6 | 942.6 | 959.9 | 926.55 | 288,003 |
| January 02, 2026 | 935.9 | 940.4 | 940.4 | 945 | 912.65 | 224,220 |
| January 01, 2026 | 933.7 | 931.45 | 931.45 | 950.95 | 922.5 | 149,391 |
| December 31, 2025 | 921 | 930.05 | 930.05 | 944 | 921 | 135,806 |
| December 30, 2025 | 914 | 927.2 | 927.2 | 936.5 | 901 | 534,715 |
| December 29, 2025 | 918 | 900.75 | 900.75 | 933 | 885.65 | 340,663 |
| December 26, 2025 | 945 | 925.35 | 925.35 | 971.5 | 916.9 | 449,654 |
| December 24, 2025 | 929.15 | 947.05 | 947.05 | 948.5 | 922 | 132,606 |
| December 23, 2025 | 940.05 | 929.15 | 929.15 | 943.05 | 921.1 | 82,952 |
| December 22, 2025 | 933.95 | 941.1 | 941.1 | 945 | 930.25 | 156,847 |
| December 19, 2025 | 905 | 936.6 | 936.6 | 938.9 | 905 | 296,159 |
| December 18, 2025 | 928.8 | 923.45 | 923.45 | 933 | 919.1 | 149,861 |
| December 17, 2025 | 920 | 924.1 | 924.1 | 928 | 915 | 116,861 |
| December 16, 2025 | 920.5 | 916.55 | 916.55 | 922.95 | 912.25 | 132,578 |
| December 15, 2025 | 919 | 919.3 | 919.3 | 928.2 | 913.3 | 164,027 |
| December 12, 2025 | 909.7 | 915.4 | 915.4 | 918.35 | 909.7 | 158,979 |
| December 11, 2025 | 904.45 | 905.1 | 905.1 | 915.95 | 893.9 | 167,177 |
| December 10, 2025 | 907.95 | 902.2 | 902.2 | 922 | 898 | 139,477 |
| December 09, 2025 | 915.05 | 906.85 | 906.85 | 915.95 | 891.35 | 270,182 |
| December 08, 2025 | 901.7 | 913 | 913 | 932 | 901.7 | 866,927 |
| December 05, 2025 | 890.05 | 900.8 | 900.8 | 908 | 888.55 | 195,049 |
| December 04, 2025 | 883.1 | 892.75 | 892.75 | 897.35 | 883.1 | 604,352 |
| December 03, 2025 | 905 | 890.3 | 890.3 | 932 | 882 | 604,343 |
| December 02, 2025 | 909.95 | 903.7 | 903.7 | 918.35 | 894.05 | 225,050 |
| December 01, 2025 | 890.95 | 909.3 | 909.3 | 912.75 | 881.35 | 239,823 |
| November 28, 2025 | 888.5 | 884.55 | 884.55 | 888.5 | 880.25 | 71,491 |
| November 27, 2025 | 889.75 | 885.45 | 885.45 | 904 | 882.15 | 151,103 |
| November 26, 2025 | 886 | 889.85 | 889.85 | 905.9 | 884.1 | 201,901 |
| November 25, 2025 | 890.2 | 883.3 | 883.3 | 890.2 | 879.15 | 80,383 |
| November 24, 2025 | 890 | 890.2 | 890.2 | 894 | 882.3 | 288,040 |
| November 21, 2025 | 881 | 884.95 | 884.95 | 891 | 880.9 | 370,229 |
| November 19, 2025 | 903.8 | 890.3 | 890.3 | 909.3 | 881 | 359,275 |
| November 18, 2025 | 896.7 | 906.8 | 906.8 | 925 | 896.65 | 843,472 |
| November 17, 2025 | 885 | 892.85 | 892.85 | 914 | 877.8 | 662,654 |
| November 14, 2025 | 860.05 | 884.65 | 884.65 | 894.8 | 860.05 | 278,844 |
| November 13, 2025 | 883.95 | 865.1 | 865.1 | 884.7 | 862.3 | 381,217 |
| November 12, 2025 | 898.5 | 884.2 | 884.2 | 908.9 | 880 | 264,455 |
| November 11, 2025 | 880 | 895.55 | 895.55 | 900 | 879.55 | 388,693 |
| November 10, 2025 | 878 | 881.8 | 881.8 | 884 | 868.2 | 138,931 |
| November 07, 2025 | 877 | 880.75 | 880.75 | 890.9 | 859.65 | 286,356 |
| November 06, 2025 | 861.6 | 877.6 | 877.6 | 881.8 | 853.85 | 422,962 |
| November 04, 2025 | 862.15 | 861.6 | 861.6 | 875.4 | 859 | 136,342 |
| November 03, 2025 | 866.5 | 864.6 | 864.6 | 886.5 | 858.9 | 138,113 |
| October 31, 2025 | 874 | 867.9 | 867.9 | 883.7 | 861.5 | 284,189 |
| October 30, 2025 | 866.4 | 874.65 | 874.65 | 879.4 | 858 | 389,005 |
| October 29, 2025 | 869.7 | 862.85 | 862.85 | 869.7 | 852.2 | 322,195 |
| October 28, 2025 | 859.4 | 865 | 865 | 867.95 | 857.5 | 235,000 |
| October 27, 2025 | 853.7 | 855.7 | 855.7 | 857.95 | 843.85 | 109,914 |
| October 24, 2025 | 860.65 | 848.25 | 848.25 | 860.7 | 838.15 | 276,473 |
| October 23, 2025 | 850 | 853.35 | 853.35 | 865 | 845 | 439,104 |
| October 21, 2025 | 845.05 | 844.4 | 844.4 | 859.85 | 831 | 185,015 |
| October 20, 2025 | 819.05 | 838.35 | 838.35 | 849 | 810 | 1.68M |
| October 17, 2025 | 804.55 | 801.05 | 801.05 | 807.95 | 797.15 | 88,933 |
| October 16, 2025 | 802.5 | 804.55 | 804.55 | 806.15 | 795.15 | 170,828 |