841.85
+24.10001(+2.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 820 | 846.4 | 846.4 | 849.9 | 808.5 | 3.28M |
| January 13, 2026 | 831.35 | 817.75 | 817.75 | 833.35 | 807.8 | 1.98M |
| January 12, 2026 | 833.05 | 826.65 | 826.65 | 837.05 | 812.8 | 2.01M |
| January 09, 2026 | 831.15 | 832.9 | 832.9 | 857 | 828 | 2.99M |
| January 08, 2026 | 858 | 828 | 828 | 862.5 | 826.1 | 1.35M |
| January 07, 2026 | 861.5 | 864.6 | 864.6 | 866 | 850.25 | 2.12M |
| January 06, 2026 | 862 | 861.5 | 861.5 | 872.8 | 855.4 | 1.14M |
| January 05, 2026 | 864 | 858.2 | 858.2 | 868.1 | 849.5 | 1.04M |
| January 02, 2026 | 842.05 | 861.4 | 861.4 | 864.25 | 842 | 3.2M |
| January 01, 2026 | 838 | 832.6 | 832.6 | 844 | 826.05 | 1.21M |
| December 31, 2025 | 812.9 | 837.25 | 837.25 | 840.4 | 806.5 | 3.65M |
| December 30, 2025 | 784.45 | 809 | 809 | 815.2 | 778.65 | 7.95M |
| December 29, 2025 | 778.4 | 784.45 | 784.45 | 789.5 | 774.35 | 1.11M |
| December 26, 2025 | 777.2 | 778.45 | 778.45 | 781.5 | 772.1 | 710,953 |
| December 24, 2025 | 783.25 | 777.2 | 777.2 | 783.25 | 773.25 | 902,939 |
| December 23, 2025 | 787.9 | 783.25 | 783.25 | 792.8 | 780.1 | 581,604 |
| December 22, 2025 | 783 | 787.9 | 787.9 | 788.95 | 781 | 620,869 |
| December 19, 2025 | 779 | 781.4 | 781.4 | 785.5 | 772.1 | 2.02M |
| December 18, 2025 | 778.55 | 777.85 | 777.85 | 782.4 | 767.9 | 1.08M |
| December 17, 2025 | 772 | 775 | 775 | 783.7 | 769.6 | 911,005 |
| December 16, 2025 | 783.85 | 773.15 | 773.15 | 786.65 | 764.05 | 1.75M |
| December 15, 2025 | 788 | 783.85 | 783.85 | 793.25 | 779.05 | 2.42M |
| December 12, 2025 | 784.3 | 789.35 | 789.35 | 793.5 | 781.15 | 1.53M |
| December 11, 2025 | 781.95 | 782.65 | 782.65 | 789.85 | 777.05 | 925,839 |
| December 10, 2025 | 793.9 | 782.8 | 782.8 | 796.95 | 779.25 | 1.44M |
| December 09, 2025 | 779.1 | 793.9 | 793.9 | 795.9 | 766.05 | 2.04M |
| December 08, 2025 | 807.8 | 779.1 | 779.1 | 810.8 | 773.7 | 4.5M |
| December 05, 2025 | 802.6 | 808.95 | 808.95 | 825 | 800.6 | 3.55M |
| December 04, 2025 | 812.8 | 802.6 | 802.6 | 819 | 800.5 | 2.08M |
| December 03, 2025 | 864 | 812.8 | 812.8 | 864 | 803.55 | 7.08M |
| December 02, 2025 | 888.9 | 859.45 | 859.45 | 889.8 | 856.1 | 2.83M |
| December 01, 2025 | 875 | 887.35 | 887.35 | 890 | 872.25 | 1.27M |
| November 28, 2025 | 870 | 870.25 | 870.25 | 874 | 865 | 1.31M |
| November 27, 2025 | 891.35 | 865.9 | 865.9 | 891.35 | 856.95 | 1.93M |
| November 26, 2025 | 875 | 886.75 | 886.75 | 892.4 | 871.6 | 1.68M |
| November 25, 2025 | 855.95 | 873.1 | 873.1 | 878.95 | 855.95 | 1.59M |
| November 24, 2025 | 851.8 | 854.75 | 854.75 | 863.6 | 851.8 | 1.17M |
| November 21, 2025 | 882.35 | 851.8 | 851.8 | 883 | 850.2 | 1.75M |
| November 19, 2025 | 890.95 | 885.55 | 885.55 | 890.95 | 879.4 | 1.49M |
| November 18, 2025 | 893.7 | 886.9 | 886.9 | 894.85 | 884 | 1.19M |
| November 17, 2025 | 873 | 890.15 | 890.15 | 891.5 | 872.05 | 2.17M |
| November 14, 2025 | 868.05 | 868.45 | 868.45 | 873.9 | 862 | 1.11M |
| November 13, 2025 | 867.5 | 869.45 | 869.45 | 873.3 | 859 | 882,367 |
| November 12, 2025 | 872.9 | 867.5 | 867.5 | 876.85 | 861.65 | 1.13M |
| November 11, 2025 | 880.55 | 867.9 | 867.9 | 880.55 | 855.35 | 1.19M |
| November 10, 2025 | 878.95 | 876.35 | 876.35 | 883 | 868.75 | 1.19M |
| November 07, 2025 | 864 | 873.95 | 873.95 | 876 | 850 | 1.35M |
| November 06, 2025 | 874.1 | 865.8 | 865.8 | 879.75 | 863.6 | 1.8M |
| November 04, 2025 | 880.95 | 872.4 | 872.4 | 883.65 | 868.7 | 2.92M |
| November 03, 2025 | 865.55 | 880.35 | 880.35 | 887.8 | 859.1 | 4.64M |
| October 31, 2025 | 860 | 858.7 | 858.7 | 879 | 855.8 | 5.07M |
| October 30, 2025 | 858.45 | 854.85 | 854.85 | 860.8 | 849.5 | 1.33M |
| October 29, 2025 | 855 | 854.45 | 854.45 | 856.9 | 847.95 | 1.58M |
| October 28, 2025 | 830 | 852.9 | 852.9 | 855.4 | 830 | 4.39M |
| October 27, 2025 | 823.95 | 825.85 | 825.85 | 834.95 | 821.2 | 1.85M |
| October 24, 2025 | 828 | 820.05 | 820.05 | 852.85 | 814.65 | 1.75M |
| October 23, 2025 | 813.3 | 827 | 827 | 838.6 | 811.65 | 2.79M |
| October 21, 2025 | 822.8 | 813.3 | 813.3 | 822.8 | 810 | 294,281 |
| October 20, 2025 | 784 | 813.8 | 813.8 | 819.2 | 780 | 3.4M |
| October 17, 2025 | 783 | 782.35 | 782.35 | 784 | 756.5 | 2.82M |