598.95
+1(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 601.2 | 598.95 | 598.95 | 606 | 595.1 | 517,800 |
| January 13, 2026 | 621.75 | 597.95 | 597.95 | 635 | 595 | 1.41M |
| January 12, 2026 | 648 | 616.35 | 616.35 | 648.5 | 607.95 | 1.8M |
| January 09, 2026 | 626.2 | 653.45 | 653.45 | 660 | 618.65 | 1.26M |
| January 08, 2026 | 682.7 | 626.2 | 626.2 | 682.7 | 596.65 | 3.87M |
| January 07, 2026 | 670 | 684.7 | 684.7 | 690.3 | 664 | 432,490 |
| January 06, 2026 | 702.95 | 672.65 | 672.65 | 704.95 | 669 | 650,477 |
| January 05, 2026 | 718 | 702.85 | 702.85 | 719.95 | 701 | 324,563 |
| January 02, 2026 | 730.05 | 718.2 | 718.2 | 739.05 | 714.3 | 486,889 |
| January 01, 2026 | 742.1 | 732.1 | 732.1 | 747 | 728.15 | 463,218 |
| December 31, 2025 | 740 | 742.1 | 742.1 | 763 | 727 | 476,197 |
| December 30, 2025 | 755.5 | 735.4 | 735.4 | 762.6 | 733.4 | 313,970 |
| December 29, 2025 | 784.95 | 757.55 | 757.55 | 787.45 | 753.1 | 249,118 |
| December 26, 2025 | 780.85 | 780.95 | 780.95 | 784.7 | 776.05 | 97,320 |
| December 24, 2025 | 798.5 | 784.7 | 784.7 | 798.5 | 783.1 | 143,369 |
| December 23, 2025 | 796 | 793.5 | 793.5 | 799.7 | 787.1 | 169,738 |
| December 22, 2025 | 796.3 | 790.55 | 790.55 | 801.85 | 785 | 120,475 |
| December 19, 2025 | 792.2 | 793.9 | 793.9 | 797.2 | 777.7 | 216,310 |
| December 18, 2025 | 810.85 | 784.3 | 784.3 | 811.05 | 779.35 | 191,083 |
| December 17, 2025 | 822.85 | 810.85 | 810.85 | 830.85 | 808 | 130,162 |
| December 16, 2025 | 829.5 | 823.2 | 823.2 | 830.7 | 820.95 | 110,884 |
| December 15, 2025 | 846 | 827.45 | 827.45 | 846 | 825.35 | 150,137 |
| December 12, 2025 | 857 | 848.9 | 848.9 | 857 | 835.7 | 256,877 |
| December 11, 2025 | 851 | 849.3 | 849.3 | 855 | 822.1 | 315,810 |
| December 10, 2025 | 828 | 853.4 | 853.4 | 858.4 | 828 | 348,138 |
| December 09, 2025 | 835.6 | 824.25 | 824.25 | 837.9 | 808.8 | 389,366 |
| December 08, 2025 | 879.1 | 835.6 | 835.6 | 885 | 832 | 295,748 |
| December 05, 2025 | 865.05 | 872.8 | 872.8 | 881.5 | 848 | 192,682 |
| December 04, 2025 | 850 | 866.15 | 866.15 | 870.8 | 849.95 | 114,029 |
| December 03, 2025 | 865.8 | 859.25 | 859.25 | 872.55 | 850.4 | 210,553 |
| December 02, 2025 | 897.6 | 863 | 863 | 900.05 | 860 | 298,811 |
| December 01, 2025 | 932.15 | 897.45 | 897.45 | 932.15 | 894 | 245,721 |
| November 28, 2025 | 923 | 927.5 | 927.5 | 938.9 | 910 | 290,406 |
| November 27, 2025 | 929.35 | 918.4 | 918.4 | 929.95 | 912 | 123,283 |
| November 26, 2025 | 931.95 | 928.5 | 928.5 | 936.85 | 920.85 | 164,737 |
| November 25, 2025 | 918.8 | 924.05 | 924.05 | 932.85 | 902 | 201,454 |
| November 24, 2025 | 938.05 | 916.8 | 916.8 | 939.9 | 902.4 | 419,456 |
| November 21, 2025 | 949 | 937.8 | 937.8 | 949.4 | 930.4 | 278,033 |
| November 19, 2025 | 936.2 | 938.05 | 938.05 | 944.8 | 928 | 376,447 |
| November 18, 2025 | 933 | 931.55 | 931.55 | 939 | 922.6 | 307,211 |
| November 17, 2025 | 922.9 | 929.3 | 929.3 | 934.55 | 916 | 480,169 |
| November 14, 2025 | 908.9 | 917.6 | 917.6 | 923.4 | 901 | 472,008 |
| November 13, 2025 | 920 | 904.4 | 904.4 | 936 | 900 | 1.03M |
| November 12, 2025 | 870 | 912.05 | 912.05 | 921.65 | 858.4 | 1.46M |
| November 11, 2025 | 854.9 | 871.4 | 871.4 | 883 | 846.15 | 1.06M |
| November 10, 2025 | 839.8 | 833.6 | 833.6 | 843.05 | 825.05 | 134,117 |
| November 07, 2025 | 837 | 839.8 | 839.8 | 853.8 | 827.95 | 192,297 |
| November 06, 2025 | 861.7 | 837 | 837 | 863.5 | 832.35 | 237,790 |
| November 04, 2025 | 876.4 | 861.55 | 861.55 | 876.4 | 856.55 | 179,435 |
| November 03, 2025 | 840 | 878.75 | 878.75 | 884 | 838.35 | 435,149 |
| October 31, 2025 | 870.5 | 838.35 | 838.35 | 877 | 833.5 | 690,832 |
| October 30, 2025 | 861.8 | 878.05 | 878.05 | 885.1 | 861.5 | 385,437 |
| October 29, 2025 | 869.35 | 865.9 | 865.9 | 899 | 859 | 956,550 |
| October 28, 2025 | 853.1 | 867.6 | 867.6 | 871 | 846.8 | 399,529 |
| October 27, 2025 | 860 | 853.1 | 853.1 | 862.15 | 845.6 | 301,171 |
| October 24, 2025 | 821 | 851.15 | 851.15 | 865.5 | 817.4 | 1.49M |
| October 23, 2025 | 870 | 820.05 | 820.05 | 898.95 | 811.55 | 3.88M |
| October 21, 2025 | 803 | 796.05 | 796.05 | 806.7 | 790.2 | 52,132 |
| October 20, 2025 | 801 | 800.45 | 800.45 | 813 | 787.25 | 330,658 |
| October 17, 2025 | 816.65 | 814.95 | 814.95 | 826.9 | 790.7 | 536,188 |