657.15
-10.65(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 642.95 | 667.8 | 667.8 | 675 | 642.95 | 212,326 |
| January 12, 2026 | 639.45 | 638.35 | 638.35 | 646.15 | 628.5 | 296,291 |
| January 09, 2026 | 645.6 | 639.35 | 639.35 | 650.1 | 636 | 396,050 |
| January 08, 2026 | 655.5 | 652.4 | 652.4 | 659 | 649 | 112,085 |
| January 07, 2026 | 658.2 | 658.4 | 658.4 | 668.5 | 653.2 | 317,636 |
| January 06, 2026 | 660.7 | 659.5 | 659.5 | 664.45 | 644 | 96,125 |
| January 05, 2026 | 657.65 | 657.3 | 657.3 | 662.9 | 641.7 | 264,783 |
| January 02, 2026 | 655.85 | 655.35 | 655.35 | 661.6 | 651.45 | 170,044 |
| January 01, 2026 | 667.8 | 652.8 | 652.8 | 667.8 | 651.1 | 90,864 |
| December 31, 2025 | 663 | 662 | 662 | 673 | 660.5 | 255,707 |
| December 30, 2025 | 671.8 | 664.95 | 664.95 | 671.8 | 661.05 | 199,034 |
| December 29, 2025 | 657.05 | 671.35 | 671.35 | 675 | 657.05 | 259,259 |
| December 26, 2025 | 677.9 | 672.3 | 672.3 | 678.6 | 663.8 | 161,497 |
| December 24, 2025 | 682.1 | 677.65 | 677.65 | 685.65 | 671.35 | 157,962 |
| December 23, 2025 | 697.8 | 678.75 | 678.75 | 697.8 | 674.1 | 266,367 |
| December 22, 2025 | 707.25 | 694.15 | 694.15 | 715.2 | 685.6 | 178,838 |
| December 19, 2025 | 699.8 | 706.65 | 706.65 | 709.05 | 697.3 | 39,152 |
| December 18, 2025 | 709.95 | 698.7 | 698.7 | 710.3 | 696.6 | 69,540 |
| December 17, 2025 | 721 | 707.5 | 707.5 | 727.4 | 705.25 | 57,977 |
| December 16, 2025 | 715.1 | 721.5 | 721.5 | 723.85 | 711.85 | 80,402 |
| December 15, 2025 | 715.15 | 718.3 | 718.3 | 729 | 704 | 96,804 |
| December 12, 2025 | 707.4 | 715.15 | 715.15 | 717.45 | 704.6 | 51,247 |
| December 11, 2025 | 705.2 | 705 | 705 | 710.55 | 701 | 188,167 |
| December 10, 2025 | 699.5 | 708.65 | 708.65 | 720.9 | 699.5 | 65,359 |
| December 09, 2025 | 700.25 | 698.4 | 698.4 | 704.9 | 696.1 | 97,386 |
| December 08, 2025 | 715.85 | 704.85 | 704.85 | 724.9 | 695.55 | 167,128 |
| December 05, 2025 | 712.4 | 720.05 | 720.05 | 736.45 | 709.8 | 218,739 |
| December 04, 2025 | 712.75 | 716.55 | 716.55 | 720.5 | 710.15 | 97,018 |
| December 03, 2025 | 723.7 | 718.6 | 718.6 | 731.4 | 717.05 | 98,072 |
| December 02, 2025 | 738 | 728.25 | 728.25 | 739.4 | 725.95 | 83,271 |
| December 01, 2025 | 724.25 | 739 | 739 | 745 | 722 | 248,488 |
| November 28, 2025 | 713.35 | 730.35 | 730.35 | 735 | 696.95 | 270,053 |
| November 27, 2025 | 724.95 | 715.95 | 715.95 | 738 | 710.1 | 246,629 |
| November 26, 2025 | 725.75 | 731.4 | 731.4 | 737.8 | 719.5 | 480,943 |
| November 25, 2025 | 714.4 | 726.1 | 726.1 | 728.85 | 714.25 | 150,171 |
| November 24, 2025 | 723.95 | 720.95 | 720.95 | 737.95 | 700 | 223,195 |
| November 21, 2025 | 739.3 | 723.95 | 723.95 | 741.9 | 720.1 | 184,915 |
| November 19, 2025 | 733 | 745 | 745 | 745 | 732.85 | 60,077 |
| November 18, 2025 | 735.5 | 735.95 | 735.95 | 745.05 | 730 | 55,123 |
| November 17, 2025 | 745.65 | 735.5 | 735.5 | 750 | 732.7 | 129,469 |
| November 14, 2025 | 742.8 | 739.85 | 739.85 | 751.3 | 735 | 254,525 |
| November 13, 2025 | 740 | 751.45 | 751.45 | 760 | 726.6 | 371,118 |
| November 12, 2025 | 744.7 | 747.9 | 747.9 | 750 | 732.45 | 157,660 |
| November 11, 2025 | 757 | 743.95 | 743.95 | 760 | 736.55 | 193,905 |
| November 10, 2025 | 767.75 | 762.6 | 762.6 | 770.9 | 749.65 | 100,740 |
| November 07, 2025 | 754 | 759.6 | 759.6 | 764.05 | 748.45 | 154,455 |
| November 06, 2025 | 755.15 | 755.3 | 755.3 | 763.4 | 747.1 | 113,794 |
| November 04, 2025 | 754.6 | 762.6 | 762.6 | 769 | 742.75 | 131,320 |
| November 03, 2025 | 747 | 752.9 | 752.9 | 757.9 | 739.85 | 111,745 |
| October 31, 2025 | 760.2 | 747.15 | 747.15 | 761.55 | 742.1 | 92,825 |
| October 30, 2025 | 763 | 767.15 | 767.15 | 781 | 747.4 | 497,250 |
| October 29, 2025 | 728.5 | 776.3 | 776.3 | 803.95 | 723.45 | 778,708 |
| October 28, 2025 | 721 | 728.5 | 728.5 | 736.5 | 715 | 268,683 |
| October 27, 2025 | 758.6 | 720.9 | 720.9 | 761.15 | 712.2 | 909,311 |
| October 24, 2025 | 729.8 | 759.1 | 759.1 | 804.65 | 720 | 372,087 |
| October 23, 2025 | 721.1 | 728.55 | 728.55 | 743.45 | 719.75 | 377,138 |
| October 21, 2025 | 722.75 | 721.1 | 721.1 | 729 | 710 | 97,344 |
| October 20, 2025 | 725 | 733.8 | 733.8 | 741.05 | 710 | 526,894 |
| October 17, 2025 | 712 | 733.55 | 733.55 | 744.5 | 707 | 1.33M |
| October 16, 2025 | 686.5 | 709.3 | 709.3 | 718 | 680 | 1.47M |