778.05
+16.2(+2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 759.3 | 761.85 | 761.85 | 766 | 754.95 | 156,218 |
| January 12, 2026 | 770 | 756.7 | 756.7 | 770.6 | 745 | 145,495 |
| January 09, 2026 | 776.8 | 770.65 | 770.65 | 781.75 | 765.55 | 165,001 |
| January 08, 2026 | 784.4 | 775.7 | 775.7 | 786.45 | 769.9 | 143,882 |
| January 07, 2026 | 781.3 | 782.55 | 782.55 | 785.8 | 779 | 111,412 |
| January 06, 2026 | 781.95 | 781.9 | 781.9 | 785 | 777.3 | 90,342 |
| January 05, 2026 | 786.8 | 781.95 | 781.95 | 787.15 | 775.1 | 168,518 |
| January 02, 2026 | 784 | 784.45 | 784.45 | 791.35 | 777.6 | 202,731 |
| January 01, 2026 | 751 | 786.35 | 786.35 | 789 | 748.05 | 691,412 |
| December 31, 2025 | 732.3 | 749.7 | 749.7 | 753 | 732.3 | 132,723 |
| December 30, 2025 | 741 | 731.8 | 731.8 | 741.95 | 727.8 | 204,612 |
| December 29, 2025 | 765.1 | 742.2 | 742.2 | 765.4 | 740.5 | 252,736 |
| December 26, 2025 | 775 | 767.2 | 767.2 | 776 | 765.5 | 84,224 |
| December 24, 2025 | 767.45 | 773.4 | 773.4 | 777.05 | 762.65 | 145,088 |
| December 23, 2025 | 789.9 | 772.4 | 772.4 | 789.9 | 770.1 | 112,888 |
| December 22, 2025 | 795.05 | 784.6 | 784.6 | 797 | 782 | 150,158 |
| December 19, 2025 | 769.8 | 787.25 | 787.25 | 794.5 | 769.8 | 392,911 |
| December 18, 2025 | 770 | 774.8 | 774.8 | 777.6 | 759.55 | 134,011 |
| December 17, 2025 | 780.55 | 766.25 | 766.25 | 782.6 | 763.65 | 159,946 |
| December 16, 2025 | 760.3 | 779.6 | 779.6 | 782.35 | 753.35 | 337,420 |
| December 15, 2025 | 740.15 | 758.25 | 758.25 | 760 | 735.1 | 138,263 |
| December 12, 2025 | 740.2 | 740.15 | 740.15 | 743 | 733 | 118,361 |
| December 11, 2025 | 743.6 | 738.55 | 738.55 | 744.6 | 730 | 191,549 |
| December 10, 2025 | 731.5 | 740.6 | 740.6 | 748.8 | 727 | 379,316 |
| December 09, 2025 | 720 | 726.45 | 726.45 | 732 | 707.3 | 262,558 |
| December 08, 2025 | 737.1 | 717.2 | 717.2 | 739.55 | 715 | 214,595 |
| December 05, 2025 | 740 | 736.55 | 736.55 | 742.2 | 733.5 | 176,959 |
| December 04, 2025 | 741.8 | 740.65 | 740.65 | 749 | 737.95 | 115,714 |
| December 03, 2025 | 743.8 | 741.8 | 741.8 | 750.6 | 740.45 | 93,067 |
| December 02, 2025 | 754.6 | 744.85 | 744.85 | 754.6 | 744 | 106,024 |
| December 01, 2025 | 755.85 | 750.4 | 750.4 | 757.15 | 749 | 96,624 |
| November 28, 2025 | 754.4 | 749.15 | 749.15 | 755 | 747 | 113,504 |
| November 27, 2025 | 759 | 753.65 | 753.65 | 761.6 | 750.25 | 91,932 |
| November 26, 2025 | 756.35 | 756.4 | 756.4 | 760 | 751.25 | 98,635 |
| November 25, 2025 | 747 | 753.4 | 753.4 | 755.25 | 742.05 | 134,973 |
| November 24, 2025 | 759.95 | 747.85 | 747.85 | 760.55 | 745 | 178,818 |
| November 21, 2025 | 768.4 | 758.1 | 758.1 | 769.7 | 757 | 133,522 |
| November 19, 2025 | 785.15 | 775.7 | 775.7 | 787.9 | 769.3 | 235,515 |
| November 18, 2025 | 790 | 785.15 | 785.15 | 791 | 783.35 | 146,672 |
| November 17, 2025 | 790 | 793.15 | 793.15 | 799.8 | 786.6 | 150,950 |
| November 14, 2025 | 787.05 | 783.05 | 783.05 | 789.3 | 778.15 | 185,616 |
| November 13, 2025 | 791.8 | 789.3 | 789.3 | 801.8 | 783.15 | 258,937 |
| November 12, 2025 | 794.1 | 788.4 | 788.4 | 801.15 | 781 | 396,438 |
| November 11, 2025 | 795.6 | 786.15 | 786.15 | 795.6 | 763.35 | 943,457 |
| November 10, 2025 | 772.4 | 793.55 | 793.55 | 802.05 | 770.15 | 480,266 |
| November 07, 2025 | 771.9 | 766.55 | 766.55 | 778.75 | 753 | 368,014 |
| November 06, 2025 | 790 | 769.95 | 769.95 | 790 | 768.3 | 318,264 |
| November 04, 2025 | 799.9 | 787.4 | 787.4 | 799.9 | 783.55 | 418,819 |
| November 03, 2025 | 786.75 | 796.75 | 796.75 | 810.85 | 786.75 | 374,196 |
| October 31, 2025 | 794.8 | 785.9 | 785.9 | 797.75 | 784.1 | 248,713 |
| October 30, 2025 | 799 | 789.25 | 789.25 | 803.05 | 785.65 | 373,165 |
| October 29, 2025 | 789.5 | 795.1 | 795.1 | 797.15 | 784 | 331,201 |
| October 28, 2025 | 800 | 785.5 | 785.5 | 808 | 783.7 | 314,195 |
| October 27, 2025 | 790 | 794.5 | 794.5 | 799.05 | 786 | 394,025 |
| October 24, 2025 | 793.95 | 785.4 | 785.4 | 793.95 | 784 | 213,283 |
| October 23, 2025 | 796.1 | 790.65 | 790.65 | 801.9 | 790 | 215,402 |
| October 21, 2025 | 798.8 | 796.1 | 796.1 | 799.9 | 790.1 | 53,128 |
| October 20, 2025 | 791.85 | 787.25 | 787.25 | 791.85 | 779.8 | 170,017 |
| October 17, 2025 | 796.65 | 782.9 | 782.9 | 796.65 | 779.8 | 205,272 |
| October 16, 2025 | 796 | 791.5 | 791.5 | 802.6 | 789 | 159,722 |