699.00
-0.1(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 715.9 | 699.1 | 699.1 | 723.75 | 695.5 | 109,468 |
| January 12, 2026 | 708.1 | 704.2 | 704.2 | 711 | 691.6 | 125,872 |
| January 09, 2026 | 726.05 | 711.35 | 711.35 | 731.1 | 708 | 101,508 |
| January 08, 2026 | 737 | 726.75 | 726.75 | 746.2 | 724 | 92,804 |
| January 07, 2026 | 735 | 742 | 742 | 745.8 | 731.95 | 81,070 |
| January 06, 2026 | 750.05 | 740.1 | 740.1 | 751.45 | 732 | 124,891 |
| January 05, 2026 | 757 | 750.05 | 750.05 | 760 | 741.05 | 130,823 |
| January 02, 2026 | 740.1 | 744.1 | 744.1 | 746.8 | 728.05 | 167,581 |
| January 01, 2026 | 759.85 | 739.9 | 739.9 | 767.85 | 738 | 100,602 |
| December 31, 2025 | 763.15 | 753.9 | 753.9 | 770.15 | 750.05 | 107,980 |
| December 30, 2025 | 755.6 | 763.15 | 763.15 | 770 | 752.7 | 71,014 |
| December 29, 2025 | 785 | 760.3 | 760.3 | 785 | 757.05 | 85,395 |
| December 26, 2025 | 788 | 780.8 | 780.8 | 795.9 | 772.9 | 65,145 |
| December 24, 2025 | 811.8 | 789.95 | 789.95 | 816.5 | 785.2 | 391,172 |
| December 23, 2025 | 794 | 809.5 | 809.5 | 812 | 788.4 | 121,050 |
| December 22, 2025 | 751.35 | 787.2 | 787.2 | 791.1 | 747.45 | 177,006 |
| December 19, 2025 | 730 | 747.45 | 747.45 | 749.95 | 720.2 | 191,959 |
| December 18, 2025 | 751 | 733.3 | 733.3 | 751 | 731 | 88,962 |
| December 17, 2025 | 753 | 751.75 | 751.75 | 766.6 | 748 | 82,525 |
| December 16, 2025 | 765.2 | 755.35 | 755.35 | 766.9 | 751.5 | 93,628 |
| December 15, 2025 | 756.05 | 764.8 | 764.8 | 766.8 | 750.5 | 66,219 |
| December 12, 2025 | 759.2 | 756.6 | 756.6 | 765.85 | 755 | 83,960 |
| December 11, 2025 | 770 | 757.85 | 757.85 | 770.1 | 752.05 | 122,039 |
| December 10, 2025 | 766.85 | 770.15 | 770.15 | 790 | 760.75 | 110,301 |
| December 09, 2025 | 794 | 763.55 | 763.55 | 796.4 | 758.3 | 268,750 |
| December 08, 2025 | 829.1 | 794.45 | 794.45 | 829.1 | 790 | 94,883 |
| December 05, 2025 | 840.3 | 824.75 | 824.75 | 840.45 | 822.1 | 48,976 |
| December 04, 2025 | 840 | 840.3 | 840.3 | 848.35 | 834 | 42,555 |
| December 03, 2025 | 860.1 | 839.9 | 839.9 | 862.4 | 838.1 | 59,529 |
| December 02, 2025 | 870.35 | 861.6 | 861.6 | 870.9 | 859.8 | 27,203 |
| December 01, 2025 | 873.95 | 866.65 | 866.65 | 888.9 | 862.7 | 89,990 |
| November 28, 2025 | 880.2 | 865.25 | 865.25 | 880.2 | 860 | 46,205 |
| November 27, 2025 | 890 | 880.2 | 880.2 | 894.55 | 875.05 | 52,504 |
| November 26, 2025 | 874.5 | 888.05 | 888.05 | 898 | 871 | 142,174 |
| November 25, 2025 | 878 | 873.1 | 873.1 | 880 | 862 | 77,230 |
| November 24, 2025 | 890 | 878.15 | 878.15 | 916.3 | 864.55 | 1.21M |
| November 21, 2025 | 861 | 863.6 | 863.6 | 867 | 856.45 | 41,736 |
| November 19, 2025 | 865 | 868.95 | 868.95 | 875 | 854.2 | 168,372 |
| November 18, 2025 | 886.55 | 868.75 | 868.75 | 886.55 | 860 | 72,272 |
| November 17, 2025 | 896.65 | 886.6 | 886.6 | 897 | 884 | 55,664 |
| November 14, 2025 | 884.05 | 896.65 | 896.65 | 904.2 | 880.25 | 144,656 |
| November 13, 2025 | 880 | 883.15 | 883.15 | 896.6 | 875.05 | 146,889 |
| November 12, 2025 | 893.95 | 907.35 | 907.35 | 914.95 | 893 | 54,002 |
| November 11, 2025 | 897.9 | 892.1 | 892.1 | 902.95 | 885.55 | 40,132 |
| November 10, 2025 | 902.7 | 898.3 | 898.3 | 914 | 895 | 63,751 |
| November 07, 2025 | 890 | 904.4 | 904.4 | 913.35 | 888 | 40,524 |
| November 06, 2025 | 906.1 | 898.4 | 898.4 | 913.95 | 893 | 65,824 |
| November 04, 2025 | 915 | 906.1 | 906.1 | 925 | 899 | 98,226 |
| November 03, 2025 | 922.25 | 909.65 | 909.65 | 929 | 903.65 | 74,781 |
| October 31, 2025 | 925 | 922.3 | 922.3 | 930.75 | 918.45 | 41,742 |
| October 30, 2025 | 927.65 | 923.9 | 923.9 | 942 | 915 | 55,047 |
| October 29, 2025 | 912.25 | 927.65 | 927.65 | 930.2 | 911.35 | 61,720 |
| October 28, 2025 | 916 | 912.3 | 912.3 | 921 | 909.6 | 41,938 |
| October 27, 2025 | 925 | 913.85 | 913.85 | 928 | 912.1 | 50,096 |
| October 24, 2025 | 937.1 | 914.85 | 914.85 | 937.1 | 913.8 | 114,530 |
| October 23, 2025 | 933.75 | 937.1 | 937.1 | 943 | 933.75 | 44,259 |
| October 21, 2025 | 937 | 933.75 | 933.75 | 939.8 | 925.15 | 54,015 |
| October 20, 2025 | 928.5 | 911.4 | 911.4 | 928.5 | 908.35 | 82,385 |
| October 17, 2025 | 940 | 919.4 | 919.4 | 941 | 918 | 48,763 |
| October 16, 2025 | 925 | 930.7 | 930.7 | 938.15 | 921.5 | 44,988 |