940.55
+5.9(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 966.5 | 934.65 | 934.65 | 966.5 | 930 | 4.04M |
| January 14, 2026 | 941 | 955.35 | 955.35 | 959 | 936.75 | 7.05M |
| January 13, 2026 | 927.4 | 936.3 | 936.3 | 937.9 | 922.95 | 6.87M |
| January 12, 2026 | 909.95 | 920.15 | 920.15 | 921.95 | 897 | 6.88M |
| January 09, 2026 | 902 | 900.95 | 900.95 | 908.45 | 894 | 4.32M |
| January 08, 2026 | 934.05 | 903.95 | 903.95 | 934.2 | 898.6 | 6.27M |
| January 07, 2026 | 951.05 | 938.45 | 938.45 | 954.6 | 935.1 | 6.55M |
| January 06, 2026 | 936 | 942.25 | 942.25 | 970.8 | 936 | 10.37M |
| January 05, 2026 | 932.5 | 931.7 | 931.7 | 937.9 | 925.85 | 5.28M |
| January 02, 2026 | 898 | 925.7 | 925.7 | 927.3 | 896.55 | 5.36M |
| January 01, 2026 | 888.1 | 894.95 | 894.95 | 895.95 | 882.45 | 2.57M |
| December 31, 2025 | 886.4 | 886.7 | 886.7 | 890 | 879.45 | 3.54M |
| December 30, 2025 | 868 | 884.15 | 884.15 | 888.3 | 863.85 | 15.28M |
| December 29, 2025 | 886 | 865 | 865 | 887.45 | 860.9 | 9.84M |
| December 26, 2025 | 865.25 | 872.9 | 872.9 | 874.75 | 861 | 2.33M |
| December 24, 2025 | 865.95 | 863.95 | 864.45 | 882.3 | 862.15 | 3.68M |
| December 23, 2025 | 871 | 863.85 | 863.85 | 871.8 | 860.85 | 5.45M |
| December 22, 2025 | 860 | 864.55 | 864.55 | 872.35 | 857.25 | 4.87M |
| December 19, 2025 | 858 | 852 | 852 | 864.4 | 847.55 | 4.94M |
| December 18, 2025 | 850 | 856.7 | 856.7 | 861.95 | 847.5 | 4.17M |
| December 17, 2025 | 844.05 | 848.8 | 848.8 | 851.9 | 840.1 | 3.27M |
| December 16, 2025 | 845 | 837.15 | 837.15 | 845 | 831.15 | 2.71M |
| December 15, 2025 | 851.95 | 847.85 | 847.85 | 856.25 | 845.3 | 2.52M |
| December 12, 2025 | 830.8 | 852.1 | 852.1 | 855 | 830.6 | 8.18M |
| December 11, 2025 | 826 | 824.35 | 824.35 | 830.9 | 821.15 | 3.1M |
| December 10, 2025 | 816.05 | 821.75 | 821.75 | 831.75 | 813.6 | 5.28M |
| December 09, 2025 | 819 | 812.9 | 812.9 | 819.4 | 803.1 | 3.4M |
| December 08, 2025 | 825.8 | 819.45 | 819.45 | 833.5 | 817.25 | 4.35M |
| December 05, 2025 | 811.55 | 823.25 | 823.25 | 831.9 | 808 | 4.27M |
| December 04, 2025 | 824 | 810.8 | 810.8 | 826.25 | 809 | 3.38M |
| December 03, 2025 | 810.8 | 816.3 | 816.3 | 819.6 | 800.95 | 4.95M |
| December 02, 2025 | 811 | 806.85 | 806.85 | 813.5 | 802.6 | 4.24M |
| December 01, 2025 | 817.95 | 810.8 | 810.8 | 817.95 | 808.2 | 2.06M |
| November 28, 2025 | 812.2 | 808.4 | 808.4 | 815 | 807.2 | 3.2M |
| November 27, 2025 | 807.9 | 807.55 | 807.55 | 813.95 | 800.45 | 4.48M |
| November 26, 2025 | 790.15 | 800.8 | 800.8 | 803 | 787.2 | 3.84M |
| November 25, 2025 | 777.95 | 789.35 | 789.35 | 791.75 | 772.65 | 6.09M |
| November 24, 2025 | 782.85 | 774.65 | 774.65 | 788.1 | 771.85 | 5.67M |
| November 21, 2025 | 786 | 777.7 | 777.7 | 787 | 776.25 | 5.1M |
| November 19, 2025 | 797.15 | 790.95 | 790.95 | 798.8 | 790 | 3.01M |
| November 18, 2025 | 804.5 | 797.15 | 797.15 | 804.5 | 788.35 | 7.3M |
| November 17, 2025 | 801 | 807.15 | 807.15 | 809 | 799.75 | 2.77M |
| November 14, 2025 | 807 | 803.65 | 803.65 | 812.5 | 796 | 4.11M |
| November 13, 2025 | 803 | 811.95 | 811.95 | 816.5 | 799 | 5.85M |
| November 12, 2025 | 798 | 794.4 | 794.4 | 809 | 791.75 | 7.59M |
| November 11, 2025 | 790.8 | 793.75 | 793.75 | 794.7 | 778.1 | 5.41M |
| November 10, 2025 | 792 | 785.2 | 785.2 | 799.9 | 783.85 | 5.91M |
| November 07, 2025 | 788.5 | 790.4 | 790.4 | 802.6 | 783 | 13.19M |
| November 06, 2025 | 788 | 788.4 | 788.4 | 795 | 770.15 | 34.79M |
| November 04, 2025 | 841.55 | 831.4 | 831.4 | 847 | 829.25 | 4.67M |
| November 03, 2025 | 847.85 | 847.2 | 847.2 | 856 | 842.6 | 4.89M |
| October 31, 2025 | 856.95 | 847.85 | 847.85 | 860.6 | 845.7 | 4.14M |
| October 30, 2025 | 852.1 | 861.35 | 861.35 | 864 | 848.1 | 4.7M |
| October 29, 2025 | 854 | 856.25 | 856.25 | 858.85 | 849.55 | 5.66M |
| October 28, 2025 | 838 | 848.95 | 848.95 | 859.9 | 837 | 8.01M |
| October 27, 2025 | 834.9 | 840.85 | 840.85 | 845.1 | 827 | 7.31M |
| October 24, 2025 | 811.35 | 824.45 | 824.45 | 826.5 | 811.35 | 16.91M |
| October 23, 2025 | 791.5 | 792.4 | 792.4 | 799.85 | 784 | 5.92M |
| October 21, 2025 | 791 | 784.95 | 784.95 | 791.95 | 782.5 | 457,667 |
| October 20, 2025 | 774.3 | 786.35 | 786.35 | 789.45 | 772.05 | 4.85M |