654.20
+24.35(+3.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 640 | 654.2 | 654.2 | 670.95 | 636.45 | 27.69M |
| January 13, 2026 | 634 | 629.85 | 629.85 | 636.8 | 623.7 | 7.86M |
| January 12, 2026 | 624.8 | 628.25 | 628.25 | 632.55 | 615.6 | 13.67M |
| January 09, 2026 | 588.15 | 606.45 | 606.45 | 612.2 | 588.15 | 10.78M |
| January 08, 2026 | 623 | 590.75 | 590.75 | 623.45 | 588.35 | 20.82M |
| January 07, 2026 | 649.1 | 630 | 630 | 650.75 | 628.2 | 8.3M |
| January 06, 2026 | 635 | 643.1 | 643.1 | 649.1 | 634.6 | 10.45M |
| January 05, 2026 | 636.7 | 628.6 | 628.6 | 638.8 | 621.35 | 6.49M |
| January 02, 2026 | 615 | 628.8 | 628.8 | 629.95 | 614.3 | 6.32M |
| January 01, 2026 | 610.55 | 611.95 | 611.95 | 617 | 605.2 | 4.77M |
| December 31, 2025 | 619 | 612.45 | 612.45 | 621.05 | 608.3 | 9.6M |
| December 30, 2025 | 615 | 625.3 | 625.3 | 630 | 613.05 | 11.72M |
| December 29, 2025 | 655 | 618.55 | 618.55 | 656.35 | 614.15 | 27.99M |
| December 26, 2025 | 645 | 636.85 | 636.85 | 646.5 | 634 | 13.46M |
| December 24, 2025 | 619 | 624.85 | 624.85 | 631.9 | 617.95 | 13.96M |
| December 23, 2025 | 610 | 609.8 | 609.8 | 615.5 | 606.5 | 9.28M |
| December 22, 2025 | 601.25 | 606.5 | 606.5 | 610.55 | 597 | 12.14M |
| December 19, 2025 | 591 | 588.75 | 588.75 | 592 | 578.05 | 9.49M |
| December 18, 2025 | 581.9 | 592.15 | 592.15 | 594.35 | 576.85 | 15.41M |
| December 17, 2025 | 580 | 578.3 | 578.3 | 587.8 | 573.65 | 18.63M |
| December 16, 2025 | 564 | 567.7 | 567.7 | 572.95 | 556.15 | 9.19M |
| December 15, 2025 | 562.1 | 568.05 | 568.05 | 571.8 | 555.75 | 23.29M |
| December 12, 2025 | 533 | 561.65 | 561.65 | 567.45 | 532.35 | 39.41M |
| December 11, 2025 | 516.5 | 522.65 | 522.65 | 532 | 515.9 | 20.97M |
| December 10, 2025 | 503.5 | 512.65 | 512.65 | 516.6 | 501.3 | 21.07M |
| December 09, 2025 | 489 | 491.45 | 491.45 | 494.8 | 482 | 2.77M |
| December 08, 2025 | 498.1 | 490.45 | 490.45 | 501.95 | 487 | 2.8M |
| December 05, 2025 | 497 | 498.1 | 498.1 | 501.8 | 490.4 | 3.03M |
| December 04, 2025 | 504.95 | 496.75 | 496.75 | 508.2 | 493.2 | 5.32M |
| December 03, 2025 | 500 | 504.4 | 504.4 | 509.6 | 496.55 | 11.25M |
| December 02, 2025 | 499.85 | 495.65 | 495.65 | 501.55 | 494.4 | 4.2M |
| December 01, 2025 | 500.1 | 499.85 | 499.85 | 503.95 | 492.8 | 12.74M |
| November 28, 2025 | 478.05 | 485.2 | 485.2 | 489.2 | 476.9 | 5.89M |
| November 27, 2025 | 475.9 | 474.55 | 474.55 | 478.5 | 472.65 | 2.61M |
| November 26, 2025 | 465 | 470.25 | 470.25 | 470.9 | 463.2 | 2.14M |
| November 25, 2025 | 457.9 | 462.6 | 462.6 | 463.35 | 455.5 | 2.23M |
| November 24, 2025 | 458.3 | 454 | 454 | 460.6 | 453.5 | 1.73M |
| November 21, 2025 | 468 | 458.3 | 458.3 | 470.45 | 456.75 | 2.37M |
| November 19, 2025 | 475 | 476.55 | 476.55 | 478.5 | 473.7 | 2.6M |
| November 18, 2025 | 480 | 475.95 | 475.95 | 480.95 | 468.2 | 6.18M |
| November 17, 2025 | 486.95 | 483.9 | 483.9 | 487.95 | 481.2 | 2.2M |
| November 14, 2025 | 495 | 487.05 | 487.05 | 497.4 | 482.5 | 3.05M |
| November 13, 2025 | 490 | 495 | 495 | 504 | 486.6 | 12.86M |
| November 12, 2025 | 489.35 | 481.9 | 481.9 | 490.4 | 481.2 | 1.98M |
| November 11, 2025 | 486.95 | 487.5 | 487.5 | 490 | 482.4 | 3.28M |
| November 10, 2025 | 477 | 484.6 | 484.6 | 486.75 | 476.05 | 4.04M |
| November 07, 2025 | 465 | 474.5 | 474.5 | 475.6 | 460 | 3.01M |
| November 06, 2025 | 472 | 467.2 | 467.2 | 474 | 466 | 1.87M |
| November 04, 2025 | 479.15 | 473.35 | 473.35 | 480.15 | 470 | 2.22M |
| November 03, 2025 | 476.5 | 480.65 | 480.65 | 481.3 | 475.65 | 1.99M |
| October 31, 2025 | 479.9 | 476.5 | 476.5 | 481.25 | 475.55 | 1.82M |
| October 30, 2025 | 481.95 | 477.6 | 477.6 | 482.5 | 474.65 | 3.05M |
| October 29, 2025 | 474.7 | 483.6 | 483.6 | 486.25 | 473.5 | 4.83M |
| October 28, 2025 | 481.4 | 471.2 | 471.2 | 481.4 | 468.2 | 5.64M |
| October 27, 2025 | 489 | 482.3 | 482.3 | 489.6 | 481.8 | 3.77M |
| October 24, 2025 | 482.2 | 486.7 | 486.7 | 496.35 | 482.2 | 6.84M |
| October 23, 2025 | 482.75 | 482.15 | 482.15 | 487.9 | 477.3 | 7.89M |
| October 21, 2025 | 487.25 | 483.85 | 483.85 | 489.35 | 482 | 2.02M |
| October 20, 2025 | 500 | 486.4 | 486.4 | 500 | 481.4 | 7.34M |
| October 17, 2025 | 509.2 | 500.25 | 500.25 | 510.55 | 495.3 | 8.2M |