679.50
-3.2(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 692.8 | 679.5 | 679.5 | 692.8 | 674.4 | 10,662 |
| January 13, 2026 | 703.2 | 682.7 | 682.7 | 707.45 | 676.95 | 19,238 |
| January 12, 2026 | 709.9 | 697.95 | 697.95 | 709.9 | 680 | 28,647 |
| January 09, 2026 | 713.85 | 708.5 | 708.5 | 716.75 | 700.6 | 10,382 |
| January 08, 2026 | 720 | 715.45 | 715.45 | 729.15 | 712 | 12,282 |
| January 07, 2026 | 721.95 | 720 | 720 | 733.7 | 716.2 | 6,400 |
| January 06, 2026 | 723 | 725.65 | 725.65 | 732.2 | 715.55 | 16,392 |
| January 05, 2026 | 733.45 | 718.7 | 718.7 | 739.05 | 709.65 | 32,462 |
| January 02, 2026 | 740.95 | 730.9 | 730.9 | 746.9 | 725.85 | 32,488 |
| January 01, 2026 | 746.45 | 740.95 | 740.95 | 749 | 740 | 4,601 |
| December 31, 2025 | 740.3 | 743.85 | 743.85 | 754.95 | 738.9 | 16,608 |
| December 30, 2025 | 746.4 | 738.35 | 738.35 | 747.25 | 736.55 | 8,154 |
| December 29, 2025 | 763.5 | 748.4 | 748.4 | 764.8 | 745.8 | 20,877 |
| December 26, 2025 | 762.05 | 762.75 | 762.75 | 772.8 | 756 | 36,181 |
| December 24, 2025 | 770.05 | 762.05 | 762.05 | 781.9 | 756.6 | 42,789 |
| December 23, 2025 | 777 | 768.4 | 768.4 | 779.4 | 762.6 | 11,940 |
| December 22, 2025 | 774.6 | 778.7 | 778.7 | 781.6 | 769.4 | 23,057 |
| December 19, 2025 | 761.8 | 766.9 | 766.9 | 782 | 750.6 | 18,228 |
| December 18, 2025 | 762.1 | 762.55 | 762.55 | 768.25 | 755.35 | 10,337 |
| December 17, 2025 | 767 | 768.85 | 768.85 | 774.6 | 761 | 13,147 |
| December 16, 2025 | 765.45 | 770.65 | 770.65 | 802.35 | 765 | 85,834 |
| December 15, 2025 | 751.3 | 761.6 | 761.6 | 765.3 | 748.25 | 14,715 |
| December 12, 2025 | 751.35 | 756.4 | 756.4 | 772 | 742 | 32,744 |
| December 11, 2025 | 759.25 | 753.25 | 753.25 | 760 | 745 | 6,602 |
| December 10, 2025 | 758.45 | 747.3 | 747.3 | 767.95 | 745 | 14,265 |
| December 09, 2025 | 739.95 | 762.25 | 762.25 | 778 | 731.15 | 32,784 |
| December 08, 2025 | 766 | 743.2 | 743.2 | 779.75 | 735.8 | 36,479 |
| December 05, 2025 | 734.8 | 781.45 | 781.45 | 797 | 728.8 | 228,488 |
| December 04, 2025 | 736.75 | 735.05 | 735.05 | 756.1 | 723.75 | 29,884 |
| December 03, 2025 | 740 | 736 | 736 | 746.35 | 729.3 | 16,857 |
| December 02, 2025 | 760 | 738.2 | 738.2 | 766.4 | 733 | 50,408 |
| December 01, 2025 | 779.6 | 765.65 | 765.65 | 781.45 | 760.1 | 18,101 |
| November 28, 2025 | 760.3 | 779.6 | 779.6 | 786.8 | 757.4 | 64,723 |
| November 27, 2025 | 757.5 | 762 | 762 | 783 | 747.6 | 47,355 |
| November 26, 2025 | 769 | 756 | 756 | 769 | 750 | 78,464 |
| November 25, 2025 | 792.1 | 760.5 | 760.5 | 807.6 | 757.5 | 72,861 |
| November 24, 2025 | 840 | 792 | 792 | 840 | 783.1 | 59,992 |
| November 21, 2025 | 846.7 | 844.1 | 844.1 | 854.4 | 830 | 19,946 |
| November 19, 2025 | 838 | 861 | 861 | 874 | 831 | 106,003 |
| November 18, 2025 | 868.1 | 835.7 | 835.7 | 868.1 | 826.8 | 284,662 |
| November 17, 2025 | 1,007.2 | 883.3 | 883.3 | 1,019.1 | 873 | 346,165 |
| November 14, 2025 | 1,005.1 | 1,001.4 | 1,001.4 | 1,023.6 | 997.5 | 13,456 |
| November 13, 2025 | 1,016.3 | 1,009.2 | 1,009.2 | 1,023.6 | 1,003.2 | 5,354 |
| November 12, 2025 | 1,003 | 1,016.3 | 1,016.3 | 1,035.3 | 991.4 | 39,285 |
| November 11, 2025 | 980.2 | 995.5 | 995.5 | 1,055 | 973 | 102,541 |
| November 10, 2025 | 1,006.3 | 984.1 | 984.1 | 1,016.5 | 977.5 | 43,471 |
| November 07, 2025 | 1,008.7 | 1,012.7 | 1,012.7 | 1,028.6 | 1,005 | 14,349 |
| November 06, 2025 | 1,026 | 1,016.4 | 1,016.4 | 1,035.7 | 1,007.2 | 27,150 |
| November 04, 2025 | 1,030.1 | 1,032.1 | 1,032.1 | 1,038.9 | 1,025.1 | 10,256 |
| November 03, 2025 | 1,035.2 | 1,031.6 | 1,031.6 | 1,039.4 | 1,026.3 | 12,072 |
| October 31, 2025 | 1,046.3 | 1,035.2 | 1,035.2 | 1,048 | 1,030.2 | 19,865 |
| October 30, 2025 | 1,032.9 | 1,044.2 | 1,044.2 | 1,063.1 | 1,032.9 | 41,939 |
| October 29, 2025 | 1,034.1 | 1,032.9 | 1,032.9 | 1,041.2 | 1,023.9 | 11,108 |
| October 28, 2025 | 1,032.9 | 1,034.1 | 1,034.1 | 1,055.1 | 1,025 | 26,869 |
| October 27, 2025 | 1,036.2 | 1,023.7 | 1,023.7 | 1,036.2 | 1,015.3 | 23,725 |
| October 24, 2025 | 1,046.1 | 1,029.5 | 1,029.5 | 1,056.9 | 1,022.3 | 40,491 |
| October 23, 2025 | 1,056 | 1,048.1 | 1,048.1 | 1,066.4 | 1,039.5 | 43,242 |
| October 21, 2025 | 1,031.8 | 1,046.2 | 1,046.2 | 1,093 | 1,031.8 | 20,571 |
| October 20, 2025 | 1,044.4 | 1,031.8 | 1,031.8 | 1,050.9 | 1,013.5 | 39,617 |
| October 17, 2025 | 1,075.1 | 1,044.4 | 1,044.4 | 1,088.8 | 1,038.1 | 77,132 |