856.05
+10.84999(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 854.85 | 845.2 | 845.2 | 871.8 | 841.05 | 86,620 |
| March 05, 2026 | 857 | 849.8 | 849.8 | 884 | 833.2 | 173,746 |
| March 02, 2026 | 942.8 | 896.85 | 896.85 | 942.8 | 890 | 143,327 |
| February 27, 2026 | 925.15 | 962 | 962 | 974 | 916 | 189,937 |
| February 26, 2026 | 928.5 | 925.15 | 925.15 | 936.85 | 912.05 | 47,547 |
| February 25, 2026 | 935.5 | 928.5 | 928.5 | 942.55 | 921.5 | 36,506 |
| February 24, 2026 | 937.1 | 928.8 | 928.8 | 938 | 921.8 | 38,086 |
| February 23, 2026 | 945 | 939.85 | 939.85 | 953.7 | 937.05 | 60,229 |
| February 20, 2026 | 941.15 | 946.6 | 946.6 | 950 | 931.4 | 52,925 |
| February 19, 2026 | 963.1 | 941.15 | 941.15 | 965.05 | 931 | 75,224 |
| February 18, 2026 | 964 | 961.75 | 961.75 | 972 | 953 | 63,041 |
| February 17, 2026 | 935.95 | 960.05 | 960.05 | 985.45 | 932.5 | 145,645 |
| February 16, 2026 | 950 | 935.95 | 935.95 | 954.8 | 932.5 | 42,243 |
| February 13, 2026 | 950.1 | 951.6 | 951.6 | 975.3 | 941.95 | 134,294 |
| February 12, 2026 | 956.1 | 952.8 | 952.8 | 964 | 950.1 | 57,861 |
| February 11, 2026 | 990 | 967.3 | 967.3 | 990 | 955.85 | 124,977 |
| February 10, 2026 | 968 | 990.65 | 990.65 | 1,003.65 | 968 | 217,203 |
| February 09, 2026 | 898 | 964.75 | 964.75 | 975 | 891.15 | 200,220 |
| February 06, 2026 | 885 | 888.05 | 888.05 | 894 | 863.2 | 90,421 |
| February 05, 2026 | 910 | 893.05 | 893.05 | 910.5 | 887 | 52,189 |
| February 04, 2026 | 869.9 | 905 | 905 | 910.05 | 864.75 | 84,805 |
| February 03, 2026 | 890.95 | 875.45 | 875.45 | 900.05 | 860 | 101,636 |
| February 02, 2026 | 885 | 864.5 | 864.5 | 885 | 841.5 | 84,127 |
| February 01, 2026 | 880.9 | 883.85 | 883.85 | 894.5 | 865.55 | 37,920 |
| January 30, 2026 | 855 | 878.8 | 878.8 | 895.6 | 837.4 | 151,852 |
| January 29, 2026 | 848.2 | 859.6 | 859.6 | 880.1 | 838.3 | 146,794 |
| January 28, 2026 | 813 | 848.2 | 848.2 | 855.4 | 811.5 | 158,352 |
| January 27, 2026 | 812.7 | 808.7 | 808.7 | 820 | 792.5 | 102,962 |
| January 23, 2026 | 850.2 | 812.6 | 812.6 | 856.2 | 805.2 | 117,579 |
| January 22, 2026 | 850 | 848.5 | 848.5 | 872.1 | 843.8 | 80,356 |
| January 21, 2026 | 871.1 | 843.8 | 843.8 | 879.9 | 829.1 | 364,848 |
| January 20, 2026 | 919.7 | 872 | 872 | 927.8 | 868 | 161,616 |
| January 19, 2026 | 931.5 | 919.7 | 919.7 | 933.6 | 901 | 181,521 |
| January 16, 2026 | 960 | 935.5 | 935.5 | 968.4 | 931.8 | 71,207 |
| January 14, 2026 | 964.9 | 959.4 | 959.4 | 970 | 954.5 | 61,210 |
| January 13, 2026 | 963.9 | 963 | 963 | 989.9 | 957 | 106,624 |
| January 12, 2026 | 941 | 963.6 | 963.6 | 980 | 933 | 144,482 |
| January 09, 2026 | 988.3 | 953.5 | 953.5 | 990 | 946.5 | 104,102 |
| January 08, 2026 | 998 | 984 | 984 | 1,003.5 | 975.9 | 79,258 |
| January 07, 2026 | 1,001 | 1,001.7 | 1,001.7 | 1,022 | 996.8 | 58,922 |
| January 06, 2026 | 1,007.7 | 1,000.3 | 1,000.3 | 1,009.5 | 985.2 | 76,796 |
| January 05, 2026 | 1,006.1 | 1,007 | 1,007 | 1,020 | 999.5 | 127,755 |
| January 02, 2026 | 1,014 | 1,006.1 | 1,006.1 | 1,032.5 | 981.3 | 172,540 |
| January 01, 2026 | 1,019 | 1,009.3 | 1,009.3 | 1,025 | 999.5 | 88,188 |
| December 31, 2025 | 1,006 | 1,016.2 | 1,016.2 | 1,033.4 | 999.6 | 121,825 |
| December 30, 2025 | 1,010.9 | 1,006.8 | 1,006.8 | 1,014 | 998.1 | 88,842 |
| December 29, 2025 | 1,022 | 1,010.7 | 1,010.7 | 1,026.4 | 997.5 | 140,635 |
| December 26, 2025 | 1,051 | 1,027.4 | 1,027.4 | 1,051.2 | 1,021.4 | 85,959 |
| December 24, 2025 | 1,065 | 1,048.8 | 1,051.3 | 1,074 | 1,045 | 55,294 |
| December 23, 2025 | 1,071 | 1,069.7 | 1,069.7 | 1,075.9 | 1,061.8 | 46,834 |
| December 22, 2025 | 1,064 | 1,070.4 | 1,070.4 | 1,083.6 | 1,059.9 | 51,280 |
| December 19, 2025 | 1,036.1 | 1,065.5 | 1,065.5 | 1,070 | 1,035 | 57,539 |
| December 18, 2025 | 1,055.3 | 1,039.1 | 1,039.1 | 1,058 | 1,036.4 | 74,602 |
| December 17, 2025 | 1,070 | 1,060.9 | 1,060.9 | 1,072 | 1,055 | 75,262 |
| December 16, 2025 | 1,067 | 1,068.8 | 1,068.8 | 1,083.5 | 1,061.5 | 73,253 |
| December 15, 2025 | 1,064.1 | 1,067.8 | 1,067.8 | 1,078.7 | 1,060 | 64,316 |
| December 12, 2025 | 1,080 | 1,067.7 | 1,067.7 | 1,089.5 | 1,056.9 | 88,165 |
| December 11, 2025 | 1,060 | 1,077.1 | 1,077.1 | 1,087 | 1,053 | 109,568 |
| December 10, 2025 | 1,052 | 1,060.3 | 1,060.3 | 1,075 | 1,035.6 | 104,319 |
| December 09, 2025 | 1,009 | 1,056.5 | 1,056.5 | 1,063.7 | 995 | 297,283 |