907.15
+2(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 908 | 905.05 | 905.05 | 919.15 | 891.45 | 3.57M |
| January 20, 2026 | 946 | 905.15 | 905.15 | 948 | 899.05 | 6.7M |
| January 19, 2026 | 947.95 | 949.8 | 949.8 | 961.9 | 941.45 | 5.46M |
| January 16, 2026 | 945 | 953.85 | 953.85 | 960.2 | 938.05 | 10.35M |
| January 14, 2026 | 913 | 944.5 | 944.5 | 948.9 | 905 | 11.56M |
| January 13, 2026 | 909 | 910.55 | 910.55 | 913.7 | 897.5 | 3.96M |
| January 12, 2026 | 880.2 | 905.45 | 905.45 | 907.95 | 879.1 | 4.02M |
| January 09, 2026 | 878.05 | 882.25 | 882.25 | 892 | 878.05 | 2.52M |
| January 08, 2026 | 897 | 883.45 | 883.45 | 902.75 | 876.1 | 3.57M |
| January 07, 2026 | 914.5 | 897.85 | 897.85 | 924.7 | 892.85 | 2.95M |
| January 06, 2026 | 898 | 914.25 | 914.25 | 924 | 886.5 | 8.31M |
| January 05, 2026 | 905 | 899.95 | 899.95 | 910 | 892.5 | 2.52M |
| January 02, 2026 | 896 | 902.45 | 902.45 | 909.75 | 890.25 | 6.25M |
| January 01, 2026 | 865.45 | 890.2 | 890.2 | 891.6 | 863.5 | 4.24M |
| December 31, 2025 | 841.5 | 864.2 | 864.2 | 869.6 | 836.55 | 2.89M |
| December 30, 2025 | 839.6 | 841.5 | 841.5 | 844.1 | 833.25 | 4.41M |
| December 29, 2025 | 849.8 | 839.6 | 839.6 | 854.55 | 836.6 | 1.91M |
| December 26, 2025 | 841.05 | 849.85 | 849.85 | 858.9 | 837.1 | 4.26M |
| December 24, 2025 | 850 | 848.05 | 848.05 | 858.85 | 844.2 | 1.95M |
| December 23, 2025 | 856.4 | 849.9 | 849.9 | 859.7 | 846.2 | 1.63M |
| December 22, 2025 | 845 | 856.4 | 856.4 | 862.8 | 840.9 | 2.39M |
| December 19, 2025 | 834.9 | 844.7 | 844.7 | 847.9 | 831 | 7M |
| December 18, 2025 | 830.8 | 834.9 | 834.9 | 842.5 | 826 | 1.54M |
| December 17, 2025 | 838.2 | 833.85 | 833.85 | 846.1 | 827.8 | 3.11M |
| December 16, 2025 | 854 | 845.05 | 845.05 | 856.8 | 841.85 | 2.81M |
| December 15, 2025 | 845.95 | 851.25 | 851.25 | 853.5 | 835.4 | 2.46M |
| December 12, 2025 | 840.05 | 846.15 | 846.15 | 851.2 | 839 | 3.49M |
| December 11, 2025 | 834.45 | 835.55 | 835.55 | 842.8 | 827.5 | 2.81M |
| December 10, 2025 | 847.8 | 833.85 | 833.85 | 851.6 | 828.15 | 2.62M |
| December 09, 2025 | 841.45 | 844.35 | 844.35 | 848.7 | 832.15 | 3.02M |
| December 08, 2025 | 870.1 | 841.4 | 841.4 | 873.6 | 834.5 | 2.02M |
| December 05, 2025 | 863.65 | 870.1 | 870.1 | 874.4 | 856.1 | 3.38M |
| December 04, 2025 | 846 | 863 | 863 | 873 | 842.9 | 4.26M |
| December 03, 2025 | 854 | 846.9 | 846.9 | 856.3 | 841.35 | 2.06M |
| December 02, 2025 | 847.15 | 850.3 | 850.3 | 860.5 | 845.4 | 2.67M |
| December 01, 2025 | 860 | 847.15 | 847.15 | 862.4 | 842.65 | 3.02M |
| November 28, 2025 | 859.65 | 858.55 | 858.55 | 863 | 851.5 | 2.9M |
| November 27, 2025 | 853 | 857.45 | 857.45 | 863.75 | 846.55 | 3.02M |
| November 26, 2025 | 844.9 | 850.7 | 850.7 | 858.7 | 841 | 2.94M |
| November 25, 2025 | 836.05 | 839.9 | 839.9 | 844.9 | 829.05 | 3.02M |
| November 24, 2025 | 847.1 | 836.05 | 836.05 | 857.5 | 832.55 | 5.08M |
| November 21, 2025 | 832.2 | 846.55 | 846.55 | 856.8 | 830.55 | 7.3M |
| November 19, 2025 | 850 | 839.6 | 839.6 | 850.3 | 836.3 | 2.32M |
| November 18, 2025 | 854.05 | 847.95 | 847.95 | 858.5 | 845.05 | 1.96M |
| November 17, 2025 | 852 | 854.05 | 854.05 | 861.75 | 838.5 | 4.02M |
| November 14, 2025 | 864 | 848.25 | 848.25 | 872 | 845.85 | 4.46M |
| November 13, 2025 | 862 | 863.45 | 863.45 | 892.35 | 859.05 | 9.32M |
| November 12, 2025 | 830.05 | 864.4 | 864.4 | 873 | 827 | 11.71M |
| November 11, 2025 | 799.7 | 826.1 | 826.1 | 828.2 | 792.8 | 7.15M |
| November 10, 2025 | 791 | 799.35 | 799.35 | 807.8 | 791 | 1.89M |
| November 07, 2025 | 782.15 | 797.25 | 797.25 | 801.95 | 779.1 | 2.08M |
| November 06, 2025 | 791 | 786.2 | 786.2 | 797.5 | 777.35 | 2.64M |
| November 04, 2025 | 797.05 | 790.2 | 790.2 | 799.25 | 785.1 | 3.51M |
| November 03, 2025 | 794.8 | 796.9 | 796.9 | 803.7 | 791.15 | 2.64M |
| October 31, 2025 | 800.95 | 794.8 | 794.8 | 806.5 | 792 | 3.51M |
| October 30, 2025 | 807 | 800.95 | 800.95 | 810 | 797.25 | 4.1M |
| October 29, 2025 | 804 | 807.45 | 807.45 | 810.05 | 793.8 | 4.08M |
| October 28, 2025 | 773.9 | 799.75 | 799.75 | 801.95 | 772.45 | 8.95M |
| October 27, 2025 | 755.7 | 770.05 | 770.05 | 772 | 753.15 | 3.59M |
| October 24, 2025 | 759.95 | 755.05 | 755.05 | 759.95 | 750.85 | 2M |