787.10
-8(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 789 | 788.6 | 788.6 | 810 | 784 | 27,562 |
| January 13, 2026 | 796.1 | 795.1 | 795.1 | 809.3 | 789.9 | 15,170 |
| January 12, 2026 | 829.6 | 796.1 | 796.1 | 844.15 | 788.5 | 51,995 |
| January 09, 2026 | 856 | 829.6 | 829.6 | 871.4 | 826 | 33,178 |
| January 08, 2026 | 865.65 | 855.15 | 855.15 | 886 | 850 | 26,517 |
| January 07, 2026 | 866 | 866.05 | 866.05 | 875 | 857.15 | 20,269 |
| January 06, 2026 | 883 | 874.3 | 874.3 | 888.6 | 870 | 13,658 |
| January 05, 2026 | 898 | 887.05 | 887.05 | 901.95 | 883 | 12,858 |
| January 02, 2026 | 899.35 | 898.5 | 898.5 | 904.85 | 894.2 | 37,004 |
| January 01, 2026 | 911.45 | 899.05 | 899.05 | 925.95 | 892.25 | 29,798 |
| December 31, 2025 | 915 | 911.45 | 911.45 | 917 | 904.2 | 27,619 |
| December 30, 2025 | 887 | 918.4 | 918.4 | 938.2 | 877.05 | 83,738 |
| December 29, 2025 | 901 | 887.75 | 887.75 | 905.2 | 884.65 | 21,321 |
| December 26, 2025 | 925 | 906.55 | 906.55 | 931 | 895 | 125,271 |
| December 24, 2025 | 848.85 | 970 | 906.75 | 972 | 833 | 115,953 |
| December 23, 2025 | 842.1 | 848.9 | 848.9 | 862.7 | 835 | 53,907 |
| December 22, 2025 | 818.4 | 833.25 | 833.25 | 839 | 815 | 26,469 |
| December 19, 2025 | 804.2 | 814.65 | 814.65 | 823.65 | 797.6 | 32,429 |
| December 18, 2025 | 809.65 | 804.2 | 804.2 | 811 | 798.4 | 21,983 |
| December 17, 2025 | 824 | 809.65 | 809.65 | 826.8 | 805.45 | 19,512 |
| December 16, 2025 | 847.8 | 818.55 | 818.55 | 847.8 | 815 | 37,272 |
| December 15, 2025 | 810.35 | 845.9 | 845.9 | 864.95 | 803.1 | 50,497 |
| December 12, 2025 | 804 | 810.35 | 810.35 | 820.75 | 796.8 | 31,666 |
| December 11, 2025 | 815 | 804.9 | 804.9 | 819 | 792.05 | 22,916 |
| December 10, 2025 | 840 | 812.8 | 812.8 | 840 | 803.7 | 51,991 |
| December 09, 2025 | 754 | 841.7 | 841.7 | 864.95 | 748.05 | 202,094 |
| December 08, 2025 | 789.6 | 756.35 | 756.35 | 790.3 | 750.05 | 36,990 |
| December 05, 2025 | 800.35 | 785 | 785 | 800.35 | 780.9 | 27,839 |
| December 04, 2025 | 804.75 | 798.85 | 798.85 | 811.05 | 795.15 | 37,691 |
| December 03, 2025 | 818 | 804.75 | 804.75 | 822.95 | 796.55 | 30,333 |
| December 02, 2025 | 827.05 | 817.6 | 817.6 | 828.7 | 815.05 | 10,992 |
| December 01, 2025 | 828.95 | 827.05 | 827.05 | 833.9 | 824.55 | 35,762 |
| November 28, 2025 | 833 | 825.55 | 825.55 | 836.6 | 822 | 8,544 |
| November 27, 2025 | 836 | 833 | 833 | 842.8 | 814.75 | 53,095 |
| November 26, 2025 | 817.95 | 827.8 | 827.8 | 833 | 814.2 | 11,739 |
| November 25, 2025 | 825 | 810.6 | 810.6 | 834 | 807.1 | 40,675 |
| November 24, 2025 | 845.1 | 826.55 | 826.55 | 845.55 | 822 | 21,945 |
| November 21, 2025 | 861 | 842.3 | 842.3 | 862.8 | 841.55 | 31,519 |
| November 19, 2025 | 871 | 869.95 | 869.95 | 877.1 | 865.05 | 14,179 |
| November 18, 2025 | 895.5 | 877 | 877 | 896 | 870.95 | 39,347 |
| November 17, 2025 | 898.7 | 895.25 | 895.25 | 898.7 | 876.05 | 40,121 |
| November 14, 2025 | 858.75 | 889.8 | 889.8 | 897 | 851 | 47,399 |
| November 13, 2025 | 855.6 | 865 | 865 | 890.2 | 855.6 | 66,965 |
| November 12, 2025 | 848 | 855.6 | 855.6 | 859 | 844.45 | 17,648 |
| November 11, 2025 | 855.05 | 842.6 | 842.6 | 862.5 | 840.3 | 27,569 |
| November 10, 2025 | 871.05 | 855.05 | 855.05 | 871.9 | 850 | 19,516 |
| November 07, 2025 | 870.2 | 863.25 | 863.25 | 870.2 | 853.85 | 20,600 |
| November 06, 2025 | 881 | 862.3 | 862.3 | 883.95 | 860.45 | 22,402 |
| November 04, 2025 | 888.85 | 881 | 881 | 900 | 875.85 | 23,917 |
| November 03, 2025 | 883.05 | 892 | 892 | 900 | 881.65 | 31,559 |
| October 31, 2025 | 878.65 | 879.55 | 879.55 | 899 | 875.3 | 48,248 |
| October 30, 2025 | 874.05 | 875.15 | 875.15 | 882.15 | 868.85 | 32,764 |
| October 29, 2025 | 867 | 873.65 | 873.65 | 879 | 860.7 | 40,318 |
| October 28, 2025 | 867.75 | 860.4 | 860.4 | 870.75 | 847.2 | 90,036 |
| October 27, 2025 | 880 | 860.9 | 860.9 | 889.35 | 857 | 143,846 |
| October 24, 2025 | 881 | 881.6 | 881.6 | 890.85 | 878.2 | 48,001 |
| October 23, 2025 | 899 | 886.6 | 886.6 | 903.5 | 881 | 99,666 |
| October 21, 2025 | 892.7 | 893 | 893 | 904.95 | 888 | 10,324 |
| October 20, 2025 | 886 | 892.7 | 892.7 | 910 | 882.15 | 17,076 |
| October 17, 2025 | 900.1 | 888.85 | 888.85 | 900.1 | 884.1 | 27,083 |