763.05
-2.4(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 755.35 | 765.45 | 765.45 | 781.7 | 755.35 | 58,661 |
| January 12, 2026 | 765 | 759.05 | 759.05 | 765.05 | 747.05 | 56,005 |
| January 09, 2026 | 786.1 | 770.5 | 770.5 | 786.1 | 765.55 | 33,851 |
| January 08, 2026 | 808.95 | 782 | 782 | 809.8 | 778.2 | 37,045 |
| January 07, 2026 | 811.4 | 805.55 | 805.55 | 814.7 | 801 | 32,624 |
| January 06, 2026 | 820 | 816.4 | 816.4 | 822.15 | 807.65 | 23,516 |
| January 05, 2026 | 820 | 818.15 | 818.15 | 836.4 | 813.1 | 59,553 |
| January 02, 2026 | 830.6 | 824.1 | 824.1 | 830.6 | 815 | 31,122 |
| January 01, 2026 | 824 | 826.25 | 826.25 | 831.65 | 820.15 | 18,392 |
| December 31, 2025 | 803.9 | 828.8 | 828.8 | 835.5 | 803.9 | 50,108 |
| December 30, 2025 | 830 | 812 | 812 | 833.5 | 802.6 | 165,919 |
| December 29, 2025 | 820.8 | 829.95 | 829.95 | 849.9 | 812.6 | 56,016 |
| December 26, 2025 | 832.25 | 826.9 | 826.9 | 834.9 | 820.1 | 25,112 |
| December 24, 2025 | 829.15 | 829 | 829 | 844.3 | 825.1 | 31,547 |
| December 23, 2025 | 842.6 | 831.65 | 831.65 | 854.9 | 822.1 | 157,886 |
| December 22, 2025 | 833.1 | 827.75 | 827.75 | 833.1 | 813.15 | 34,983 |
| December 19, 2025 | 816 | 822.9 | 822.9 | 835 | 808.4 | 76,505 |
| December 18, 2025 | 836.9 | 818 | 818 | 838.55 | 811.65 | 46,511 |
| December 17, 2025 | 823 | 840.95 | 840.95 | 845 | 823 | 46,936 |
| December 16, 2025 | 832.5 | 829.9 | 829.9 | 840.5 | 822 | 43,017 |
| December 15, 2025 | 847.95 | 839.65 | 839.65 | 848.4 | 830.2 | 36,460 |
| December 12, 2025 | 837.55 | 844 | 844 | 853.25 | 829.95 | 170,069 |
| December 11, 2025 | 828 | 839.9 | 839.9 | 847.15 | 820.55 | 371,462 |
| December 10, 2025 | 795 | 828.9 | 828.9 | 835 | 786.3 | 221,985 |
| December 09, 2025 | 781.6 | 797.85 | 797.85 | 800.4 | 775.65 | 51,099 |
| December 08, 2025 | 802.25 | 788.75 | 788.75 | 819.6 | 785.25 | 107,030 |
| December 05, 2025 | 795.55 | 801.5 | 801.5 | 807.35 | 791.5 | 32,053 |
| December 04, 2025 | 805 | 798.95 | 798.95 | 816.25 | 795.05 | 37,962 |
| December 03, 2025 | 817.9 | 811.8 | 811.8 | 817.9 | 804.7 | 45,446 |
| December 02, 2025 | 820 | 817.9 | 817.9 | 821 | 805.95 | 62,194 |
| December 01, 2025 | 803.5 | 813.8 | 813.8 | 820.5 | 798.3 | 103,941 |
| November 28, 2025 | 810.6 | 800.8 | 800.8 | 810.6 | 795.9 | 55,248 |
| November 27, 2025 | 815 | 810.8 | 810.8 | 819.9 | 798 | 913,909 |
| November 26, 2025 | 785.4 | 815.9 | 815.9 | 818 | 780 | 332,908 |
| November 25, 2025 | 746.05 | 789.95 | 789.95 | 799 | 741.1 | 221,051 |
| November 24, 2025 | 742.9 | 752.85 | 752.85 | 760 | 740.8 | 64,190 |
| November 21, 2025 | 763.5 | 750.55 | 750.55 | 766.7 | 745.35 | 44,001 |
| November 19, 2025 | 773.8 | 778 | 778 | 783.05 | 771 | 26,558 |
| November 18, 2025 | 784.85 | 780.85 | 780.85 | 786.5 | 773.55 | 39,447 |
| November 17, 2025 | 790 | 786.65 | 786.65 | 793.75 | 780.1 | 39,429 |
| November 14, 2025 | 791.1 | 792.4 | 792.4 | 796.85 | 779.1 | 72,724 |
| November 13, 2025 | 763.75 | 799.45 | 799.45 | 807.65 | 761.5 | 743,391 |
| November 12, 2025 | 743.75 | 763.75 | 763.75 | 789 | 733.2 | 490,416 |
| November 11, 2025 | 749.7 | 743.75 | 743.75 | 752.1 | 740.3 | 18,774 |
| November 10, 2025 | 748 | 749.85 | 749.85 | 752.4 | 742.2 | 23,282 |
| November 07, 2025 | 754 | 748.35 | 748.35 | 754 | 739 | 24,552 |
| November 06, 2025 | 768 | 756.6 | 756.6 | 768 | 749.15 | 33,559 |
| November 04, 2025 | 750.4 | 757.95 | 757.95 | 763 | 750.25 | 41,678 |
| November 03, 2025 | 754 | 754.65 | 754.65 | 762 | 752.15 | 31,712 |
| October 31, 2025 | 755.9 | 754.45 | 754.45 | 762.5 | 752.65 | 60,257 |
| October 30, 2025 | 753.25 | 755.9 | 755.9 | 764.4 | 747.05 | 120,388 |
| October 29, 2025 | 745 | 753.25 | 753.25 | 771.2 | 745 | 125,852 |
| October 28, 2025 | 744.1 | 749.4 | 749.4 | 755 | 737.3 | 30,669 |
| October 27, 2025 | 741.75 | 744.1 | 744.1 | 745 | 735.35 | 23,652 |
| October 24, 2025 | 740.1 | 741.75 | 741.75 | 744.85 | 733.65 | 34,834 |
| October 23, 2025 | 756.1 | 740.1 | 740.1 | 756.2 | 736.1 | 60,788 |
| October 21, 2025 | 757 | 747.25 | 747.25 | 757 | 746 | 20,545 |
| October 20, 2025 | 760 | 755.3 | 755.3 | 760.6 | 747.2 | 39,184 |
| October 17, 2025 | 758.3 | 751.4 | 751.4 | 760 | 746.3 | 41,489 |
| October 16, 2025 | 740 | 758.3 | 758.3 | 767.7 | 738 | 122,991 |