635.20
-9.25(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 658.95 | 644.45 | 644.45 | 658.95 | 639.9 | 31,211 |
| January 12, 2026 | 655 | 658.95 | 658.95 | 660.6 | 637.2 | 54,885 |
| January 09, 2026 | 660 | 659.75 | 659.75 | 665 | 643 | 60,008 |
| January 08, 2026 | 675.1 | 662.2 | 662.2 | 675.1 | 653 | 144,170 |
| January 07, 2026 | 684.9 | 675.1 | 675.1 | 688.7 | 672.85 | 125,613 |
| January 06, 2026 | 689.8 | 684.9 | 684.9 | 692.6 | 681 | 34,511 |
| January 05, 2026 | 693.4 | 690.2 | 690.2 | 693.4 | 682.9 | 40,376 |
| January 02, 2026 | 696.6 | 689.75 | 689.75 | 698.95 | 685.05 | 98,194 |
| January 01, 2026 | 697.35 | 696.6 | 696.6 | 702 | 695 | 16,593 |
| December 31, 2025 | 698.4 | 697.55 | 697.55 | 701.4 | 694.55 | 32,337 |
| December 30, 2025 | 699.3 | 695.95 | 695.95 | 700 | 690.5 | 45,448 |
| December 29, 2025 | 700 | 699.3 | 699.3 | 704.85 | 689.85 | 48,404 |
| December 26, 2025 | 689.65 | 699.25 | 699.25 | 703.9 | 678 | 38,891 |
| December 24, 2025 | 698.1 | 690 | 690.05 | 699 | 679.7 | 48,211 |
| December 23, 2025 | 686.05 | 694.1 | 694.1 | 699.3 | 685 | 42,871 |
| December 22, 2025 | 692.45 | 686.45 | 686.45 | 693.5 | 678 | 37,805 |
| December 19, 2025 | 676.1 | 689 | 689 | 699.05 | 676.1 | 51,698 |
| December 18, 2025 | 676.1 | 676.1 | 676.1 | 678.25 | 665.05 | 42,796 |
| December 17, 2025 | 675 | 678.35 | 678.35 | 683.6 | 664.75 | 114,336 |
| December 16, 2025 | 674 | 670 | 670 | 678.55 | 668.8 | 38,813 |
| December 15, 2025 | 674.35 | 678.95 | 678.95 | 685 | 662.4 | 28,328 |
| December 12, 2025 | 673.35 | 670.35 | 670.35 | 680.5 | 664.25 | 30,691 |
| December 11, 2025 | 682 | 676.25 | 676.25 | 690.4 | 668 | 136,839 |
| December 10, 2025 | 693.5 | 682.2 | 682.2 | 699 | 677 | 93,842 |
| December 09, 2025 | 660.05 | 690.1 | 690.1 | 695 | 654.6 | 118,901 |
| December 08, 2025 | 661 | 659.1 | 659.1 | 667 | 646.55 | 51,458 |
| December 05, 2025 | 679.7 | 661.35 | 661.35 | 683.1 | 655.55 | 36,991 |
| December 04, 2025 | 687.9 | 679 | 679 | 687.9 | 675 | 37,963 |
| December 03, 2025 | 682.65 | 683.15 | 683.15 | 687.7 | 675 | 25,425 |
| December 02, 2025 | 699 | 682.65 | 682.65 | 699 | 678.5 | 44,414 |
| December 01, 2025 | 704.55 | 693.65 | 693.65 | 705 | 690 | 26,730 |
| November 28, 2025 | 703.3 | 702.55 | 702.55 | 704.95 | 695.75 | 24,487 |
| November 27, 2025 | 703.7 | 702.6 | 702.6 | 713.35 | 696 | 255,347 |
| November 26, 2025 | 705.15 | 703.7 | 703.7 | 714.65 | 701.65 | 80,104 |
| November 25, 2025 | 700 | 702.1 | 702.1 | 707.9 | 696.3 | 64,698 |
| November 24, 2025 | 721.2 | 709.2 | 709.2 | 721.2 | 703.2 | 28,252 |
| November 21, 2025 | 735.4 | 717.6 | 717.6 | 735.4 | 704.95 | 62,681 |
| November 19, 2025 | 729.65 | 728.7 | 728.7 | 738 | 721.5 | 45,277 |
| November 18, 2025 | 715.75 | 730.3 | 730.3 | 734 | 709.15 | 73,765 |
| November 17, 2025 | 735 | 707.85 | 707.85 | 735.9 | 680.15 | 125,531 |
| November 14, 2025 | 760 | 730.95 | 730.95 | 760 | 723.05 | 48,599 |
| November 13, 2025 | 733.3 | 751.7 | 743.7 | 759.9 | 718.7 | 151,051 |
| November 12, 2025 | 729.9 | 722.6 | 714.91 | 741 | 708 | 92,481 |
| November 11, 2025 | 718 | 726.35 | 718.62 | 732.9 | 700.55 | 57,659 |
| November 10, 2025 | 715.1 | 713.55 | 705.96 | 725 | 675 | 510,403 |
| November 07, 2025 | 741.35 | 737.9 | 737.9 | 746.5 | 730.7 | 52,806 |
| November 06, 2025 | 761.5 | 741.35 | 741.35 | 762.85 | 738.8 | 34,386 |
| November 04, 2025 | 762.25 | 760.95 | 760.95 | 768.5 | 756.35 | 24,262 |
| November 03, 2025 | 760.3 | 759.2 | 759.2 | 771 | 755.15 | 66,091 |
| October 31, 2025 | 763 | 759.05 | 759.05 | 768.55 | 756.05 | 42,918 |
| October 30, 2025 | 771.6 | 762.45 | 762.45 | 778.25 | 761 | 51,969 |
| October 29, 2025 | 778.1 | 771.6 | 771.6 | 781.05 | 767.15 | 29,262 |
| October 28, 2025 | 777.45 | 776 | 776 | 788 | 770.35 | 24,809 |
| October 27, 2025 | 771.15 | 775.9 | 775.9 | 780 | 760.9 | 45,664 |
| October 24, 2025 | 775 | 771.15 | 771.15 | 785.95 | 760.7 | 19,775 |
| October 23, 2025 | 794.1 | 778.3 | 778.3 | 803.85 | 775 | 79,460 |
| October 21, 2025 | 763 | 783.5 | 783.5 | 793 | 763 | 12,329 |
| October 20, 2025 | 760 | 765.25 | 765.25 | 775 | 755 | 66,824 |
| October 17, 2025 | 776.9 | 763.1 | 763.1 | 786.75 | 758.4 | 41,828 |
| October 16, 2025 | 752.05 | 771.9 | 771.9 | 778 | 750 | 305,177 |