882.80
+8.3(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 862.95 | 874.5 | 874.5 | 883.4 | 862.95 | 69,057 |
| January 12, 2026 | 865.5 | 862.1 | 862.1 | 868.25 | 851 | 74,332 |
| January 09, 2026 | 870 | 870.95 | 870.95 | 888 | 864.35 | 61,141 |
| January 08, 2026 | 874.9 | 874 | 874 | 884.6 | 865.4 | 77,675 |
| January 07, 2026 | 872.8 | 878.9 | 878.9 | 897.9 | 860 | 351,714 |
| January 06, 2026 | 876 | 870.95 | 870.95 | 879.2 | 867.45 | 283,384 |
| January 05, 2026 | 902.35 | 874.6 | 874.6 | 902.4 | 872.1 | 191,187 |
| January 02, 2026 | 899 | 902.5 | 902.5 | 914 | 891.05 | 298,117 |
| January 01, 2026 | 876 | 899.7 | 899.7 | 902.5 | 871.85 | 648,546 |
| December 31, 2025 | 864 | 870.55 | 870.55 | 880.5 | 860.85 | 447,614 |
| December 30, 2025 | 868.05 | 864.55 | 864.55 | 871.8 | 858 | 137,646 |
| December 29, 2025 | 865.05 | 871.4 | 871.4 | 875.1 | 857 | 108,046 |
| December 26, 2025 | 869.5 | 866.55 | 866.55 | 875.7 | 865 | 63,260 |
| December 24, 2025 | 886.15 | 873.05 | 873.05 | 890.3 | 867 | 97,716 |
| December 23, 2025 | 871 | 886.15 | 886.15 | 904 | 865.5 | 297,459 |
| December 22, 2025 | 873.05 | 865.7 | 865.7 | 875.7 | 862.35 | 95,055 |
| December 19, 2025 | 860 | 871.1 | 871.1 | 876.6 | 856.35 | 54,256 |
| December 18, 2025 | 870 | 856.55 | 856.55 | 870 | 851 | 179,213 |
| December 17, 2025 | 879.95 | 866.45 | 866.45 | 884 | 864 | 73,194 |
| December 16, 2025 | 891 | 878.65 | 878.65 | 892.9 | 870 | 125,824 |
| December 15, 2025 | 900 | 894.4 | 894.4 | 901.95 | 881.5 | 88,511 |
| December 12, 2025 | 888.7 | 900.2 | 900.2 | 903.05 | 884.3 | 60,768 |
| December 11, 2025 | 884.95 | 885.55 | 885.55 | 896.6 | 867.7 | 141,846 |
| December 10, 2025 | 879.25 | 884.95 | 884.95 | 891.9 | 878 | 93,616 |
| December 09, 2025 | 890 | 879.2 | 879.2 | 893.6 | 871.1 | 396,340 |
| December 08, 2025 | 898 | 892.55 | 892.55 | 898 | 888.6 | 125,499 |
| December 05, 2025 | 904 | 898.45 | 898.45 | 909.7 | 886.25 | 110,518 |
| December 04, 2025 | 912 | 897 | 897 | 915.45 | 891.25 | 103,898 |
| December 03, 2025 | 899 | 911.2 | 911.2 | 919 | 889.05 | 1.04M |
| December 02, 2025 | 900 | 879.95 | 879.95 | 901.5 | 876.2 | 135,134 |
| December 01, 2025 | 894.4 | 897.1 | 897.1 | 903 | 887.05 | 73,685 |
| November 28, 2025 | 902 | 886.4 | 886.4 | 904 | 882.1 | 260,369 |
| November 27, 2025 | 876.7 | 896.05 | 896.05 | 900 | 875.45 | 97,368 |
| November 26, 2025 | 889.65 | 876.7 | 876.7 | 889.65 | 872.5 | 70,673 |
| November 25, 2025 | 880 | 881.9 | 881.9 | 886.85 | 875 | 25,618 |
| November 24, 2025 | 904 | 882.3 | 882.3 | 908 | 875.65 | 72,160 |
| November 21, 2025 | 904.55 | 896.8 | 896.8 | 905 | 883.35 | 115,793 |
| November 19, 2025 | 875.2 | 885.95 | 885.95 | 890.5 | 875 | 76,279 |
| November 18, 2025 | 873.9 | 875.35 | 875.35 | 884 | 863.3 | 83,163 |
| November 17, 2025 | 883 | 870.95 | 870.95 | 886.8 | 869.05 | 103,091 |
| November 14, 2025 | 888.5 | 884.05 | 884.05 | 890.5 | 879 | 148,963 |
| November 13, 2025 | 907.1 | 888.4 | 888.4 | 908.3 | 886.4 | 162,451 |
| November 12, 2025 | 892.85 | 907.1 | 907.1 | 917.8 | 892.7 | 125,837 |
| November 11, 2025 | 900 | 892.85 | 892.85 | 905.4 | 889.45 | 306,963 |
| November 10, 2025 | 900.5 | 903.65 | 902.65 | 909.1 | 891.85 | 165,872 |
| November 07, 2025 | 925 | 915.85 | 915.85 | 925.55 | 907 | 265,438 |
| November 06, 2025 | 959.9 | 929.15 | 929.15 | 959.9 | 910.2 | 494,236 |
| November 04, 2025 | 964.9 | 962.15 | 962.15 | 970.05 | 950.25 | 307,616 |
| November 03, 2025 | 946 | 958.2 | 958.2 | 970 | 946 | 91,856 |
| October 31, 2025 | 970.6 | 949.75 | 949.75 | 977.7 | 939.85 | 148,598 |
| October 30, 2025 | 955 | 965.55 | 965.55 | 967.7 | 948.65 | 81,512 |
| October 29, 2025 | 938 | 950.75 | 950.75 | 954.1 | 927.7 | 102,269 |
| October 28, 2025 | 945.4 | 930.45 | 930.45 | 946.55 | 923 | 132,585 |
| October 27, 2025 | 937 | 945.4 | 945.4 | 950 | 933.55 | 65,704 |
| October 24, 2025 | 953.4 | 941.25 | 941.25 | 957.9 | 935.15 | 73,807 |
| October 23, 2025 | 948.95 | 949.6 | 949.6 | 957.2 | 932.45 | 370,268 |
| October 21, 2025 | 958 | 948.35 | 948.35 | 968.7 | 941.3 | 54,655 |
| October 20, 2025 | 976 | 952.7 | 952.7 | 979.8 | 945.9 | 135,983 |
| October 17, 2025 | 970 | 976 | 976 | 989 | 962 | 238,391 |
| October 16, 2025 | 945 | 969.9 | 969.9 | 973 | 943.05 | 261,035 |