754.95
-11.8(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 763.85 | 747.45 | 747.45 | 763.85 | 742 | 37,339 |
| January 13, 2026 | 736 | 766.75 | 766.75 | 774.8 | 717.3 | 115,756 |
| January 12, 2026 | 755.75 | 738.1 | 738.1 | 755.75 | 728.4 | 63,301 |
| January 09, 2026 | 770 | 755.75 | 755.75 | 780.45 | 746.1 | 56,953 |
| January 08, 2026 | 789 | 775.4 | 775.4 | 794.15 | 753.6 | 157,229 |
| January 07, 2026 | 795.75 | 793.4 | 793.4 | 797.9 | 789.65 | 20,874 |
| January 06, 2026 | 797 | 795.75 | 795.75 | 799.75 | 792 | 25,738 |
| January 05, 2026 | 803 | 797.9 | 797.9 | 810.9 | 795 | 50,846 |
| January 02, 2026 | 803 | 808.9 | 808.9 | 814.05 | 801.25 | 19,625 |
| January 01, 2026 | 802.6 | 803.5 | 803.5 | 805.9 | 799 | 9,819 |
| December 31, 2025 | 800.8 | 802.5 | 802.5 | 808 | 800 | 39,553 |
| December 30, 2025 | 799.85 | 800.8 | 800.8 | 806 | 789.5 | 18,759 |
| December 29, 2025 | 803.2 | 799.85 | 799.85 | 804.8 | 795 | 22,656 |
| December 26, 2025 | 804.95 | 803.2 | 803.2 | 808.15 | 796.6 | 48,587 |
| December 24, 2025 | 806.1 | 804.95 | 804.95 | 818.4 | 802.9 | 20,251 |
| December 23, 2025 | 801 | 807.25 | 807.25 | 810.35 | 798 | 31,498 |
| December 22, 2025 | 803.55 | 800.35 | 800.35 | 808 | 790.2 | 35,177 |
| December 19, 2025 | 793.05 | 802.05 | 802.05 | 808.1 | 793.05 | 31,293 |
| December 18, 2025 | 812 | 798.25 | 798.25 | 814 | 794.95 | 22,842 |
| December 17, 2025 | 808 | 803.1 | 803.1 | 815.6 | 799.05 | 33,562 |
| December 16, 2025 | 803.7 | 810.7 | 810.7 | 816.4 | 803.7 | 35,348 |
| December 15, 2025 | 810.75 | 815.9 | 815.9 | 821 | 810 | 29,198 |
| December 12, 2025 | 818.25 | 813.7 | 813.7 | 821.9 | 810.2 | 25,316 |
| December 11, 2025 | 818 | 818.25 | 818.25 | 821.9 | 811 | 19,998 |
| December 10, 2025 | 836.9 | 818.95 | 818.95 | 837.05 | 817 | 28,229 |
| December 09, 2025 | 789 | 835.2 | 835.2 | 848.95 | 779.15 | 140,249 |
| December 08, 2025 | 799.9 | 791.6 | 791.6 | 809.8 | 788 | 47,804 |
| December 05, 2025 | 808 | 801.85 | 801.85 | 819 | 800 | 29,373 |
| December 04, 2025 | 816 | 819.9 | 819.9 | 823.25 | 808.5 | 11,674 |
| December 03, 2025 | 832.1 | 816.15 | 816.15 | 832.7 | 809 | 53,317 |
| December 02, 2025 | 833.7 | 837.7 | 837.7 | 846.5 | 830 | 15,076 |
| December 01, 2025 | 831 | 833.3 | 833.3 | 847.9 | 830 | 53,219 |
| November 28, 2025 | 850 | 838.4 | 838.4 | 860 | 830.55 | 168,205 |
| November 27, 2025 | 854 | 854.65 | 854.65 | 899.7 | 835.95 | 4.27M |
| November 26, 2025 | 805.1 | 803.4 | 803.4 | 816 | 798.4 | 20,252 |
| November 25, 2025 | 786.1 | 805.95 | 805.95 | 817.4 | 782 | 48,584 |
| November 24, 2025 | 795.2 | 801.75 | 801.75 | 802.4 | 790.75 | 5,965 |
| November 21, 2025 | 802 | 800.9 | 800.9 | 807.65 | 800 | 26,784 |
| November 19, 2025 | 802 | 804.3 | 804.3 | 809.8 | 802 | 18,536 |
| November 18, 2025 | 809.95 | 807.4 | 807.4 | 815.35 | 800.75 | 38,893 |
| November 17, 2025 | 815.95 | 809.75 | 809.75 | 818.8 | 809 | 24,044 |
| November 14, 2025 | 824 | 815.7 | 815.7 | 838.6 | 810 | 62,718 |
| November 13, 2025 | 825 | 825.3 | 825.3 | 835 | 808.35 | 35,783 |
| November 12, 2025 | 821.7 | 814.45 | 814.45 | 828.05 | 812.5 | 26,414 |
| November 11, 2025 | 826.8 | 821.6 | 821.6 | 835 | 809 | 32,322 |
| November 10, 2025 | 798.5 | 829.85 | 829.85 | 835 | 798.5 | 37,953 |
| November 07, 2025 | 815 | 812.5 | 812.5 | 820 | 786.1 | 67,285 |
| November 06, 2025 | 836.95 | 825.65 | 825.65 | 844.2 | 822 | 49,477 |
| November 04, 2025 | 838.55 | 835.7 | 835.7 | 841.9 | 828.25 | 25,233 |
| November 03, 2025 | 831.1 | 838.55 | 838.55 | 845 | 831.1 | 19,409 |
| October 31, 2025 | 833.7 | 832.2 | 832.2 | 841.2 | 826.55 | 34,341 |
| October 30, 2025 | 815 | 832.05 | 832.05 | 839 | 815 | 24,858 |
| October 29, 2025 | 822.7 | 825.05 | 825.05 | 829.9 | 817.95 | 41,402 |
| October 28, 2025 | 836.25 | 822.7 | 822.7 | 840.4 | 811 | 123,025 |
| October 27, 2025 | 840.3 | 836.25 | 836.25 | 845.45 | 831.85 | 41,246 |
| October 24, 2025 | 853.85 | 841.2 | 841.2 | 854.15 | 834.55 | 31,412 |
| October 23, 2025 | 882.85 | 852.5 | 852.5 | 882.85 | 847 | 48,989 |
| October 21, 2025 | 861.95 | 864.5 | 864.5 | 874.95 | 839.15 | 19,447 |
| October 20, 2025 | 851.45 | 859.1 | 859.1 | 867 | 847.65 | 42,180 |
| October 17, 2025 | 861.6 | 851.45 | 851.45 | 862.45 | 840.3 | 70,697 |