728.30
-7.4(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 740 | 735.7 | 735.7 | 745 | 730.45 | 36,894 |
| January 12, 2026 | 745 | 732.2 | 732.2 | 747.1 | 713 | 145,995 |
| January 09, 2026 | 774 | 746.2 | 746.2 | 777 | 741.3 | 101,186 |
| January 08, 2026 | 776.5 | 773.2 | 773.2 | 794.7 | 770.1 | 82,520 |
| January 07, 2026 | 798 | 778.6 | 778.6 | 798 | 776.4 | 51,645 |
| January 06, 2026 | 803 | 781.05 | 781.05 | 803.8 | 777.1 | 39,406 |
| January 05, 2026 | 805.8 | 801.75 | 801.75 | 809.95 | 791.45 | 59,035 |
| January 02, 2026 | 803 | 805.8 | 805.8 | 825.85 | 800 | 105,188 |
| January 01, 2026 | 811 | 793.45 | 793.45 | 811.05 | 789.5 | 56,773 |
| December 31, 2025 | 799.8 | 809.75 | 809.75 | 815.55 | 797.5 | 58,345 |
| December 30, 2025 | 802 | 799.8 | 799.8 | 805.7 | 788.5 | 46,703 |
| December 29, 2025 | 825.65 | 803.2 | 803.2 | 829.2 | 800.05 | 67,740 |
| December 26, 2025 | 842.75 | 825.65 | 825.65 | 844.95 | 824 | 38,412 |
| December 24, 2025 | 861.5 | 844.35 | 844.35 | 862 | 842 | 37,449 |
| December 23, 2025 | 855 | 862.95 | 862.95 | 866.5 | 845.85 | 98,524 |
| December 22, 2025 | 827 | 851.3 | 851.3 | 860.25 | 821 | 124,799 |
| December 19, 2025 | 816.85 | 826.05 | 826.05 | 830 | 816.05 | 43,736 |
| December 18, 2025 | 815.75 | 815 | 815 | 822.05 | 811.1 | 61,013 |
| December 17, 2025 | 819 | 816.55 | 816.55 | 831 | 815 | 31,442 |
| December 16, 2025 | 829.05 | 823.45 | 823.45 | 835.95 | 820 | 27,033 |
| December 15, 2025 | 825.8 | 829.85 | 829.85 | 837.9 | 818.05 | 27,746 |
| December 12, 2025 | 833.4 | 826.35 | 826.35 | 840 | 818.8 | 55,671 |
| December 11, 2025 | 811.55 | 831.35 | 831.35 | 836.7 | 799 | 80,504 |
| December 10, 2025 | 827.45 | 808.75 | 808.75 | 833.95 | 801.55 | 44,333 |
| December 09, 2025 | 799.9 | 821.65 | 821.65 | 828 | 777 | 87,372 |
| December 08, 2025 | 837.5 | 799.9 | 799.9 | 839.45 | 791.65 | 71,660 |
| December 05, 2025 | 835 | 837.3 | 837.3 | 842.9 | 817 | 47,245 |
| December 04, 2025 | 840 | 835.3 | 835.3 | 849.45 | 829.9 | 50,205 |
| December 03, 2025 | 827 | 841.7 | 841.7 | 849.1 | 825 | 93,804 |
| December 02, 2025 | 843 | 830.15 | 830.15 | 843.85 | 826.5 | 58,796 |
| December 01, 2025 | 849 | 843.85 | 843.85 | 864.05 | 838.5 | 113,774 |
| November 28, 2025 | 841.5 | 842.35 | 842.35 | 854 | 834.95 | 59,547 |
| November 27, 2025 | 854 | 840.65 | 840.65 | 858.95 | 836.4 | 81,072 |
| November 26, 2025 | 845.15 | 854 | 854 | 860 | 845.15 | 53,831 |
| November 25, 2025 | 855 | 845.15 | 845.15 | 865 | 841.15 | 104,201 |
| November 24, 2025 | 870 | 850.85 | 850.85 | 873.75 | 846.95 | 88,914 |
| November 21, 2025 | 890.6 | 863.7 | 863.7 | 891.95 | 855.3 | 81,715 |
| November 19, 2025 | 899.9 | 900.05 | 900.05 | 904.95 | 885.05 | 58,659 |
| November 18, 2025 | 895 | 895.35 | 895.35 | 900.05 | 880 | 91,968 |
| November 17, 2025 | 883.95 | 901.35 | 901.35 | 933.25 | 883.95 | 391,271 |
| November 14, 2025 | 896 | 879.15 | 879.15 | 896.75 | 874.05 | 102,223 |
| November 13, 2025 | 878.95 | 897.1 | 897.1 | 904.95 | 874.4 | 204,548 |
| November 12, 2025 | 868.9 | 879.45 | 879.45 | 888 | 865.4 | 149,763 |
| November 11, 2025 | 879.9 | 865.6 | 865.6 | 888.55 | 862.6 | 62,496 |
| November 10, 2025 | 886.9 | 877.85 | 877.85 | 886.9 | 864.75 | 102,605 |
| November 07, 2025 | 897.55 | 887.05 | 887.05 | 900 | 868.25 | 207,679 |
| November 06, 2025 | 921.5 | 902 | 902 | 945.95 | 895.05 | 225,637 |
| November 04, 2025 | 924.95 | 920.6 | 920.6 | 930 | 914.2 | 178,353 |
| November 03, 2025 | 929.15 | 921.1 | 921.1 | 947.05 | 902.1 | 303,218 |
| October 31, 2025 | 1,010 | 934.25 | 934.25 | 1,010 | 924.15 | 839,965 |
| October 30, 2025 | 974.95 | 977.15 | 977.15 | 995 | 962.7 | 472,208 |
| October 29, 2025 | 924 | 969.7 | 969.7 | 975 | 923.75 | 558,331 |
| October 28, 2025 | 919.9 | 924.4 | 924.4 | 929.7 | 909.85 | 168,786 |
| October 27, 2025 | 909.7 | 917.7 | 917.7 | 921 | 900.05 | 214,224 |
| October 24, 2025 | 905 | 903.6 | 903.6 | 912.75 | 886.3 | 243,394 |
| October 23, 2025 | 865.8 | 892.55 | 892.55 | 916.95 | 856.9 | 714,815 |
| October 21, 2025 | 869 | 864.4 | 864.4 | 871.15 | 859.3 | 34,898 |
| October 20, 2025 | 846 | 855.35 | 855.35 | 857.9 | 838.05 | 113,818 |
| October 17, 2025 | 880 | 844.55 | 844.55 | 880 | 840 | 136,647 |
| October 16, 2025 | 883.3 | 883.1 | 883.1 | 891.6 | 872.05 | 92,937 |