754.55
+3.5(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 745 | 754.55 | 754.55 | 761.9 | 742.2 | 2,293 |
| January 13, 2026 | 740 | 751.05 | 751.05 | 760.05 | 740 | 2,664 |
| January 12, 2026 | 695 | 743.05 | 743.05 | 744 | 695 | 5,836 |
| January 09, 2026 | 740 | 716.35 | 716.35 | 742.55 | 712 | 5,340 |
| January 08, 2026 | 750 | 744.35 | 744.35 | 757.9 | 740 | 2,256 |
| January 07, 2026 | 769 | 758.45 | 758.45 | 774.3 | 751 | 3,764 |
| January 06, 2026 | 769.05 | 769.9 | 769.9 | 779.2 | 763.7 | 2,846 |
| January 05, 2026 | 790 | 773.7 | 773.7 | 794.2 | 764.25 | 9,491 |
| January 02, 2026 | 796 | 790.85 | 790.85 | 804.8 | 785.05 | 4,820 |
| January 01, 2026 | 768.75 | 796.55 | 796.55 | 814.8 | 763.55 | 8,841 |
| December 31, 2025 | 764 | 765.75 | 765.75 | 778.4 | 763 | 2,609 |
| December 30, 2025 | 757.35 | 762.1 | 762.1 | 766.15 | 754.15 | 874 |
| December 29, 2025 | 764 | 759.65 | 759.65 | 780.3 | 751 | 5,676 |
| December 26, 2025 | 766.8 | 763.3 | 763.3 | 767.7 | 754.55 | 2,120 |
| December 24, 2025 | 785 | 763.3 | 763.35 | 795 | 760.3 | 6,760 |
| December 23, 2025 | 774 | 779.45 | 779.45 | 786.1 | 771.05 | 4,512 |
| December 22, 2025 | 751 | 771.1 | 771.1 | 778 | 751 | 1,817 |
| December 19, 2025 | 749.7 | 754.65 | 754.65 | 759.95 | 739.1 | 2,541 |
| December 18, 2025 | 758 | 747 | 747 | 760.7 | 743.75 | 1,349 |
| December 17, 2025 | 760.1 | 752 | 752 | 770.3 | 749.1 | 3,633 |
| December 16, 2025 | 773 | 764.6 | 764.6 | 779.8 | 758.45 | 1,502 |
| December 15, 2025 | 745 | 771.15 | 771.15 | 775.3 | 744.1 | 1,654 |
| December 12, 2025 | 756.8 | 749.9 | 749.9 | 764.4 | 745.25 | 1,835 |
| December 11, 2025 | 736.9 | 755.6 | 755.6 | 759.9 | 734.25 | 1,596 |
| December 10, 2025 | 736.6 | 740.9 | 740.9 | 748.65 | 735 | 2,625 |
| December 09, 2025 | 731.15 | 735.5 | 735.5 | 744.1 | 726 | 3,063 |
| December 08, 2025 | 741.4 | 730.2 | 730.2 | 762.9 | 722 | 9,499 |
| December 05, 2025 | 766.9 | 754.15 | 754.15 | 766.9 | 751 | 3,072 |
| December 04, 2025 | 758.25 | 761 | 761 | 775 | 745 | 3,499 |
| December 03, 2025 | 765.1 | 758.1 | 758.1 | 765.4 | 750 | 2,537 |
| December 02, 2025 | 773.9 | 764.3 | 764.3 | 773.95 | 761.8 | 1,623 |
| December 01, 2025 | 778.8 | 768.4 | 768.4 | 778.8 | 761.05 | 3,395 |
| November 28, 2025 | 771 | 768.95 | 768.95 | 782 | 768 | 4,593 |
| November 27, 2025 | 756 | 774.1 | 774.1 | 783.9 | 756 | 2,373 |
| November 26, 2025 | 758.95 | 764.35 | 764.35 | 772.95 | 755.05 | 4,794 |
| November 25, 2025 | 754.35 | 755.25 | 755.25 | 766.25 | 750.4 | 3,112 |
| November 24, 2025 | 773.45 | 754.35 | 754.35 | 774.2 | 749 | 6,822 |
| November 21, 2025 | 776.85 | 773.5 | 773.5 | 781.2 | 766.2 | 2,912 |
| November 19, 2025 | 779.75 | 776.75 | 776.75 | 785.95 | 773.05 | 4,675 |
| November 18, 2025 | 780 | 778.7 | 778.7 | 793.55 | 770 | 3,873 |
| November 17, 2025 | 773 | 780.25 | 780.25 | 788.95 | 770.35 | 3,722 |
| November 14, 2025 | 775 | 779.85 | 779.85 | 783 | 768 | 4,237 |
| November 13, 2025 | 789.5 | 775.6 | 775.6 | 797.1 | 770.1 | 7,368 |
| November 12, 2025 | 791 | 782.95 | 782.95 | 799.2 | 780 | 7,587 |
| November 11, 2025 | 820.05 | 790.75 | 790.75 | 820.1 | 752.15 | 63,094 |
| November 10, 2025 | 825 | 830 | 830 | 870.55 | 825 | 11,308 |
| November 07, 2025 | 839 | 827.65 | 827.65 | 839 | 816 | 6,263 |
| November 06, 2025 | 856 | 828.95 | 828.95 | 863 | 822 | 11,004 |
| November 04, 2025 | 870.75 | 856.3 | 856.3 | 872.95 | 851 | 6,165 |
| November 03, 2025 | 879.8 | 869.5 | 869.5 | 884.45 | 864.5 | 6,828 |
| October 31, 2025 | 879 | 877.8 | 877.8 | 890 | 870.1 | 6,200 |
| October 30, 2025 | 884 | 870.1 | 870.1 | 894 | 867.5 | 11,839 |
| October 29, 2025 | 889 | 886.1 | 886.1 | 900.7 | 877.7 | 4,810 |
| October 28, 2025 | 890.55 | 888 | 888 | 898.6 | 884.1 | 5,720 |
| October 27, 2025 | 929 | 881.75 | 881.75 | 932.4 | 876.2 | 30,711 |
| October 24, 2025 | 928 | 927.65 | 927.65 | 930 | 910.35 | 6,674 |
| October 23, 2025 | 925 | 923.2 | 923.2 | 935 | 911.3 | 16,006 |
| October 21, 2025 | 888.15 | 917.95 | 917.95 | 940 | 888.15 | 15,140 |
| October 20, 2025 | 871 | 894 | 894 | 902.25 | 871 | 14,143 |
| October 17, 2025 | 881 | 871.1 | 871.1 | 895.45 | 869 | 15,108 |