525.45
+4.55(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 515.3 | 525.45 | 525.45 | 536.85 | 515.3 | 90,854 |
| January 13, 2026 | 536.05 | 520.9 | 520.9 | 537.5 | 510.05 | 132,920 |
| January 12, 2026 | 543 | 531.8 | 531.8 | 544.85 | 520.05 | 144,242 |
| January 09, 2026 | 549.2 | 543.2 | 543.2 | 565.25 | 537.4 | 157,043 |
| January 08, 2026 | 540 | 549.8 | 549.8 | 552.65 | 536.1 | 96,607 |
| January 07, 2026 | 537 | 542.85 | 542.85 | 544.7 | 535.3 | 50,632 |
| January 06, 2026 | 527.1 | 539.1 | 539.1 | 543 | 522.3 | 141,455 |
| January 05, 2026 | 570 | 530.25 | 530.25 | 571.95 | 526 | 515,720 |
| January 02, 2026 | 567.95 | 570.9 | 570.9 | 574.8 | 560.95 | 56,315 |
| January 01, 2026 | 578.85 | 566.5 | 566.5 | 578.85 | 564.7 | 41,750 |
| December 31, 2025 | 559.1 | 573.7 | 573.7 | 577.3 | 559.1 | 50,837 |
| December 30, 2025 | 567 | 559.35 | 559.35 | 567.25 | 556.15 | 72,342 |
| December 29, 2025 | 562 | 564.25 | 564.25 | 585.75 | 557.3 | 147,460 |
| December 26, 2025 | 577 | 559.15 | 559.15 | 583.2 | 556.4 | 141,304 |
| December 24, 2025 | 572 | 575.05 | 575.05 | 596.6 | 564.45 | 474,169 |
| December 23, 2025 | 528.3 | 566.25 | 566.25 | 573.9 | 524.3 | 745,301 |
| December 22, 2025 | 510.75 | 520.5 | 520.5 | 536.8 | 510.75 | 174,398 |
| December 19, 2025 | 508.3 | 505.7 | 505.7 | 509.8 | 500 | 183,312 |
| December 18, 2025 | 502.2 | 500.8 | 500.8 | 506.7 | 490.5 | 243,361 |
| December 17, 2025 | 513.95 | 504.4 | 504.4 | 517.8 | 502.3 | 49,916 |
| December 16, 2025 | 502.5 | 513.9 | 513.9 | 518 | 502.5 | 164,979 |
| December 15, 2025 | 506 | 504.65 | 504.65 | 509.1 | 500.35 | 201,057 |
| December 12, 2025 | 505 | 505.7 | 505.7 | 510 | 503.7 | 45,571 |
| December 11, 2025 | 499.95 | 504.35 | 504.35 | 507 | 496.3 | 222,087 |
| December 10, 2025 | 509.2 | 500.55 | 500.55 | 528.45 | 493.7 | 273,953 |
| December 09, 2025 | 505 | 509.1 | 509.1 | 512.65 | 504.35 | 106,462 |
| December 08, 2025 | 538.05 | 508.8 | 508.8 | 538.1 | 507 | 268,990 |
| December 05, 2025 | 540.9 | 538.05 | 538.05 | 540.9 | 531 | 79,887 |
| December 04, 2025 | 542 | 537.65 | 537.65 | 544.45 | 536 | 42,232 |
| December 03, 2025 | 549.65 | 542 | 542 | 549.65 | 540.5 | 39,752 |
| December 02, 2025 | 547.1 | 546.35 | 546.35 | 551 | 545.75 | 45,662 |
| December 01, 2025 | 560.45 | 549.75 | 549.75 | 560.45 | 548 | 35,412 |
| November 28, 2025 | 570 | 554.9 | 554.9 | 570 | 553 | 66,317 |
| November 27, 2025 | 568.5 | 566.05 | 566.05 | 573.95 | 563 | 99,708 |
| November 26, 2025 | 569.05 | 568.35 | 568.35 | 570.1 | 566.45 | 60,450 |
| November 25, 2025 | 566 | 569 | 569 | 572 | 563 | 107,103 |
| November 24, 2025 | 579.1 | 569.9 | 569.9 | 579.6 | 568 | 116,684 |
| November 21, 2025 | 590 | 582.65 | 582.65 | 593.8 | 577.1 | 89,371 |
| November 19, 2025 | 592.7 | 588 | 588 | 593.8 | 582.5 | 92,028 |
| November 18, 2025 | 581.5 | 586 | 586 | 591 | 573.35 | 107,809 |
| November 17, 2025 | 577 | 579.95 | 579.95 | 589 | 571.6 | 84,863 |
| November 14, 2025 | 575 | 571.55 | 571.55 | 575.05 | 564.2 | 95,363 |
| November 13, 2025 | 562.95 | 569.65 | 569.65 | 571.8 | 560.05 | 52,663 |
| November 12, 2025 | 558 | 560.7 | 560.7 | 568.5 | 558 | 45,934 |
| November 11, 2025 | 551.6 | 555.5 | 555.5 | 564 | 546 | 49,713 |
| November 10, 2025 | 551.95 | 552.15 | 552.15 | 558 | 539.6 | 109,935 |
| November 07, 2025 | 569.55 | 550.4 | 550.4 | 570.35 | 544.5 | 162,775 |
| November 06, 2025 | 610 | 570.5 | 570.5 | 612.45 | 562.9 | 450,120 |
| November 04, 2025 | 593 | 584.35 | 584.35 | 599.95 | 577.6 | 113,755 |
| November 03, 2025 | 571.95 | 588.25 | 588.25 | 590 | 571.95 | 121,885 |
| October 31, 2025 | 576.8 | 575.35 | 575.35 | 579.95 | 572 | 33,520 |
| October 30, 2025 | 579.9 | 576.8 | 576.8 | 580 | 568.3 | 45,921 |
| October 29, 2025 | 566.65 | 579.65 | 579.65 | 581.15 | 564.5 | 65,654 |
| October 28, 2025 | 572 | 564.4 | 564.4 | 576.3 | 561.95 | 27,994 |
| October 27, 2025 | 579 | 572.85 | 572.85 | 583.25 | 570 | 55,285 |
| October 24, 2025 | 574 | 572.3 | 572.3 | 575 | 566 | 56,122 |
| October 23, 2025 | 561 | 568.95 | 568.95 | 574.75 | 558 | 86,243 |
| October 21, 2025 | 553 | 554.15 | 554.15 | 556.1 | 549 | 21,191 |
| October 20, 2025 | 554.75 | 547.15 | 547.15 | 556.95 | 528 | 120,073 |
| October 17, 2025 | 560.05 | 547.5 | 547.5 | 565.75 | 544.9 | 71,562 |