880.00
-1.1(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 910 | 881.1 | 881.1 | 914.7 | 861.25 | 29,412 |
| January 12, 2026 | 855.25 | 907.45 | 907.45 | 922 | 855.25 | 17,858 |
| January 09, 2026 | 900 | 889.55 | 889.55 | 924 | 877.8 | 14,885 |
| January 08, 2026 | 909.05 | 893.2 | 893.2 | 923.35 | 890 | 26,134 |
| January 07, 2026 | 921 | 930 | 930 | 936.95 | 902.5 | 16,357 |
| January 06, 2026 | 948.95 | 920.5 | 920.5 | 949.4 | 905 | 64,241 |
| January 05, 2026 | 888 | 930.75 | 930.75 | 972.9 | 887.05 | 731,515 |
| January 02, 2026 | 877.6 | 868.9 | 868.9 | 889.8 | 860.05 | 7,692 |
| January 01, 2026 | 877.75 | 877.6 | 877.6 | 888.1 | 872.6 | 5,938 |
| December 31, 2025 | 885 | 873.35 | 873.35 | 885 | 869 | 9,623 |
| December 30, 2025 | 888.6 | 885 | 885 | 896 | 873.05 | 8,786 |
| December 29, 2025 | 920 | 881.55 | 881.55 | 920.05 | 863.35 | 16,655 |
| December 26, 2025 | 879 | 890.45 | 890.45 | 903.6 | 879 | 22,122 |
| December 24, 2025 | 925 | 888 | 888 | 948 | 880.5 | 110,349 |
| December 23, 2025 | 842 | 912.85 | 912.85 | 978.2 | 842 | 792,316 |
| December 22, 2025 | 790.7 | 825.85 | 825.85 | 860 | 790.6 | 41,528 |
| December 19, 2025 | 785.6 | 786.75 | 786.75 | 796.95 | 780.25 | 4,144 |
| December 18, 2025 | 805.3 | 785.6 | 785.6 | 814.5 | 782 | 17,313 |
| December 17, 2025 | 879.85 | 813.45 | 813.45 | 879.85 | 791.5 | 15,856 |
| December 16, 2025 | 858.95 | 847.35 | 847.35 | 870 | 841.3 | 6,674 |
| December 15, 2025 | 850 | 854.65 | 854.65 | 864.8 | 833.95 | 24,820 |
| December 12, 2025 | 818.2 | 847 | 847 | 856.35 | 818.2 | 18,806 |
| December 11, 2025 | 848.95 | 835.5 | 835.5 | 848.95 | 818.1 | 3,457 |
| December 10, 2025 | 806.35 | 838.05 | 838.05 | 863.6 | 806.35 | 18,097 |
| December 09, 2025 | 790.95 | 818.65 | 818.65 | 827.8 | 778.5 | 16,662 |
| December 08, 2025 | 813.85 | 793.2 | 793.2 | 813.85 | 775.25 | 17,443 |
| December 05, 2025 | 838.1 | 813.85 | 813.85 | 838.25 | 805.45 | 8,074 |
| December 04, 2025 | 858.8 | 838 | 838 | 859 | 835 | 3,155 |
| December 03, 2025 | 861.05 | 853.2 | 853.2 | 861.2 | 850 | 11,837 |
| December 02, 2025 | 854.9 | 851.5 | 851.5 | 864.95 | 843.55 | 14,206 |
| December 01, 2025 | 854.45 | 850.1 | 850.1 | 862.4 | 843.7 | 13,339 |
| November 28, 2025 | 888.95 | 850.15 | 850.15 | 888.95 | 816.1 | 17,662 |
| November 27, 2025 | 855 | 851.2 | 851.2 | 877.4 | 847.45 | 8,562 |
| November 26, 2025 | 849.15 | 872.5 | 872.5 | 878.9 | 849.15 | 9,957 |
| November 25, 2025 | 858.4 | 842.65 | 842.65 | 858.45 | 831 | 11,717 |
| November 24, 2025 | 896 | 854.2 | 854.2 | 896.95 | 850 | 16,582 |
| November 21, 2025 | 899.8 | 887.75 | 887.75 | 911.2 | 865.05 | 10,732 |
| November 19, 2025 | 879.7 | 857.2 | 857.2 | 893.55 | 847 | 12,938 |
| November 18, 2025 | 892.25 | 876.65 | 876.65 | 892.25 | 876 | 7,070 |
| November 17, 2025 | 920 | 885.35 | 885.35 | 920 | 880.5 | 17,797 |
| November 14, 2025 | 904 | 898.55 | 898.55 | 914.3 | 872.05 | 17,031 |
| November 13, 2025 | 913 | 904.3 | 904.3 | 938.05 | 901 | 18,668 |
| November 12, 2025 | 912 | 907 | 907 | 924.85 | 878.6 | 23,722 |
| November 11, 2025 | 851.05 | 909.55 | 909.55 | 955 | 803.05 | 244,500 |
| November 10, 2025 | 1,019 | 938.45 | 938.45 | 1,019 | 930 | 17,092 |
| November 07, 2025 | 1,001.9 | 984.35 | 984.35 | 1,020.7 | 980 | 8,820 |
| November 06, 2025 | 1,049.8 | 1,018.5 | 1,018.5 | 1,049.95 | 1,006 | 7,217 |
| November 04, 2025 | 985.65 | 1,034.9 | 1,034.9 | 1,040 | 969.25 | 20,375 |
| November 03, 2025 | 957.2 | 975.9 | 975.9 | 985 | 952.55 | 9,937 |
| October 31, 2025 | 995 | 980.4 | 980.4 | 999.5 | 980 | 6,998 |
| October 30, 2025 | 1,009.05 | 1,001 | 1,001 | 1,016.9 | 995.75 | 8,993 |
| October 29, 2025 | 992.2 | 1,004.75 | 1,004.75 | 1,010.4 | 977.4 | 9,213 |
| October 28, 2025 | 988.6 | 984.75 | 984.75 | 999 | 980.15 | 5,652 |
| October 27, 2025 | 1,027.8 | 976.35 | 976.35 | 1,027.8 | 969.85 | 13,096 |
| October 24, 2025 | 1,013.7 | 1,020.05 | 1,020.05 | 1,028.7 | 996.4 | 6,287 |
| October 23, 2025 | 1,020 | 1,006.15 | 1,006.15 | 1,033.25 | 1,001 | 12,186 |
| October 21, 2025 | 1,020 | 1,040.4 | 1,040.4 | 1,046.9 | 1,019.95 | 1,481 |
| October 20, 2025 | 996 | 1,013.8 | 1,013.8 | 1,029 | 973.25 | 14,984 |
| October 17, 2025 | 1,088.55 | 996.3 | 996.3 | 1,095.35 | 972 | 32,552 |
| October 16, 2025 | 1,112.3 | 1,088.55 | 1,088.55 | 1,124 | 1,062.65 | 15,760 |