600.90
-6.8(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 607.05 | 600.9 | 600.9 | 611 | 596.6 | 427,796 |
| January 13, 2026 | 603 | 607.7 | 607.7 | 623.6 | 598.1 | 832,077 |
| January 12, 2026 | 613.55 | 599.75 | 599.75 | 613.55 | 585.3 | 1.04M |
| January 09, 2026 | 637.35 | 613.7 | 613.7 | 639.05 | 610.45 | 625,256 |
| January 08, 2026 | 660 | 637.35 | 637.35 | 662.8 | 634.3 | 847,670 |
| January 07, 2026 | 639 | 665.4 | 665.4 | 681 | 634 | 4.26M |
| January 06, 2026 | 648.6 | 640.5 | 640.5 | 652.5 | 638.55 | 345,041 |
| January 05, 2026 | 659.2 | 651.3 | 651.3 | 664.9 | 647.2 | 743,273 |
| January 02, 2026 | 626.25 | 666.6 | 666.6 | 674.65 | 625 | 13.08M |
| January 01, 2026 | 625 | 625.65 | 625.65 | 633.1 | 622.45 | 293,274 |
| December 31, 2025 | 631.5 | 627.35 | 627.35 | 633.8 | 620.05 | 756,592 |
| December 30, 2025 | 608 | 634.2 | 634.2 | 648.5 | 605 | 8.21M |
| December 29, 2025 | 616 | 608.7 | 608.7 | 627.45 | 605.2 | 637,908 |
| December 26, 2025 | 639.95 | 622.5 | 622.5 | 640.1 | 615.6 | 2.55M |
| December 24, 2025 | 582.4 | 639.95 | 639.95 | 658.8 | 580 | 35.99M |
| December 23, 2025 | 574 | 577.95 | 577.95 | 584.1 | 569.6 | 265,147 |
| December 22, 2025 | 569.95 | 572.45 | 572.45 | 580.1 | 569.65 | 257,479 |
| December 19, 2025 | 550 | 572.1 | 572.1 | 586 | 547.25 | 4.54M |
| December 18, 2025 | 551.7 | 543.9 | 543.9 | 553.95 | 540.2 | 211,012 |
| December 17, 2025 | 562.15 | 552.35 | 552.35 | 568.5 | 550.15 | 164,152 |
| December 16, 2025 | 576.1 | 562.9 | 562.9 | 576.1 | 560.6 | 108,048 |
| December 15, 2025 | 570.25 | 576.1 | 576.1 | 579 | 563.8 | 113,179 |
| December 12, 2025 | 566 | 570.85 | 570.85 | 585 | 564 | 128,189 |
| December 11, 2025 | 559.95 | 565.15 | 565.15 | 567.2 | 551.9 | 152,003 |
| December 10, 2025 | 573.95 | 558.7 | 558.7 | 578.25 | 556.05 | 146,245 |
| December 09, 2025 | 565 | 571.5 | 571.5 | 580 | 551.7 | 272,731 |
| December 08, 2025 | 590 | 567.3 | 567.3 | 592 | 564.05 | 236,134 |
| December 05, 2025 | 602.95 | 590.05 | 590.05 | 603.15 | 586.85 | 192,132 |
| December 04, 2025 | 601.05 | 602.35 | 602.35 | 609 | 599.3 | 115,256 |
| December 03, 2025 | 610 | 604.75 | 604.75 | 615 | 602.05 | 116,691 |
| December 02, 2025 | 615.05 | 612.15 | 612.15 | 616.55 | 607.7 | 121,484 |
| December 01, 2025 | 612 | 612.85 | 612.85 | 627.8 | 611 | 188,432 |
| November 28, 2025 | 619.95 | 614 | 614 | 621.45 | 612.15 | 101,169 |
| November 27, 2025 | 620.6 | 618.15 | 618.15 | 624.45 | 615 | 87,642 |
| November 26, 2025 | 606.4 | 617.25 | 617.25 | 618.9 | 604.05 | 139,494 |
| November 25, 2025 | 606.25 | 606.5 | 606.5 | 612.4 | 603.3 | 126,654 |
| November 24, 2025 | 614.5 | 606.25 | 606.25 | 614.6 | 603 | 177,263 |
| November 21, 2025 | 626.5 | 614.6 | 614.6 | 627.65 | 610.1 | 152,343 |
| November 19, 2025 | 629 | 624.95 | 624.95 | 632.7 | 623.7 | 137,047 |
| November 18, 2025 | 641 | 630.8 | 630.8 | 641 | 629.15 | 157,523 |
| November 17, 2025 | 639.4 | 642.35 | 642.35 | 645 | 634.15 | 207,497 |
| November 14, 2025 | 632 | 633.4 | 633.4 | 635.25 | 628 | 119,353 |
| November 13, 2025 | 633.55 | 631.55 | 631.55 | 645 | 629.35 | 233,993 |
| November 12, 2025 | 632.45 | 635.55 | 635.55 | 643.45 | 632.45 | 221,960 |
| November 11, 2025 | 626 | 632.45 | 632.45 | 635 | 621.05 | 195,928 |
| November 10, 2025 | 630.65 | 627.2 | 627.2 | 639 | 625 | 141,361 |
| November 07, 2025 | 640 | 634.1 | 634.1 | 640.05 | 628.35 | 227,031 |
| November 06, 2025 | 650 | 639.75 | 639.75 | 652.85 | 632 | 250,913 |
| November 04, 2025 | 659.7 | 649.15 | 649.15 | 663.15 | 648 | 168,804 |
| November 03, 2025 | 669 | 658.95 | 658.95 | 672.95 | 655.85 | 299,205 |
| October 31, 2025 | 680 | 665 | 665 | 680 | 662 | 428,056 |
| October 30, 2025 | 680.1 | 680.95 | 680.95 | 691.2 | 678 | 546,957 |
| October 29, 2025 | 664 | 677.65 | 677.65 | 684.5 | 660.1 | 979,666 |
| October 28, 2025 | 655 | 657.25 | 657.25 | 664.55 | 653 | 231,496 |
| October 27, 2025 | 649 | 654.2 | 654.2 | 668.7 | 647.35 | 474,412 |
| October 24, 2025 | 652.5 | 649 | 649 | 656.5 | 645 | 149,480 |
| October 23, 2025 | 660 | 654 | 654 | 662 | 651.7 | 195,236 |
| October 21, 2025 | 653.6 | 655.35 | 655.35 | 662.5 | 653 | 81,694 |
| October 20, 2025 | 650 | 653.6 | 653.6 | 667.9 | 650 | 373,353 |
| October 17, 2025 | 657 | 649.55 | 649.55 | 658 | 645 | 194,234 |