551.70
-1.3(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 549.65 | 551.7 | 551.7 | 557.95 | 546.5 | 90,270 |
| January 13, 2026 | 561.4 | 553 | 553 | 563.9 | 550.2 | 68,269 |
| January 12, 2026 | 569.6 | 564.95 | 564.95 | 573.2 | 548.55 | 112,582 |
| January 09, 2026 | 596.55 | 574.85 | 574.85 | 596.8 | 570.45 | 122,311 |
| January 08, 2026 | 596.8 | 599.3 | 599.3 | 603 | 591.4 | 111,441 |
| January 07, 2026 | 590.3 | 598.3 | 598.3 | 604 | 590.3 | 143,470 |
| January 06, 2026 | 592.2 | 593.05 | 593.05 | 598.35 | 590 | 56,178 |
| January 05, 2026 | 602.2 | 596.45 | 596.45 | 602.2 | 592.25 | 60,639 |
| January 02, 2026 | 573.05 | 602.2 | 602.2 | 610 | 572 | 290,814 |
| January 01, 2026 | 582.8 | 574.95 | 574.95 | 584.9 | 572.35 | 60,615 |
| December 31, 2025 | 575 | 582.75 | 582.75 | 585 | 573.55 | 47,314 |
| December 30, 2025 | 578.9 | 575.6 | 575.6 | 581.7 | 573.95 | 68,147 |
| December 29, 2025 | 576.5 | 583 | 583 | 585.9 | 572.1 | 40,000 |
| December 26, 2025 | 585.9 | 576.5 | 576.5 | 585.95 | 572.2 | 29,519 |
| December 24, 2025 | 601.85 | 582.85 | 582.85 | 601.85 | 579.5 | 45,474 |
| December 23, 2025 | 583.5 | 598.25 | 598.25 | 604.6 | 576.1 | 191,177 |
| December 22, 2025 | 557 | 580.4 | 580.4 | 583.85 | 556.3 | 97,123 |
| December 19, 2025 | 552.45 | 557.5 | 557.5 | 559 | 548.75 | 42,233 |
| December 18, 2025 | 551.1 | 552.25 | 552.25 | 553.55 | 544.5 | 66,647 |
| December 17, 2025 | 550.95 | 551.4 | 551.4 | 555 | 545.15 | 88,494 |
| December 16, 2025 | 554 | 550.45 | 550.45 | 559.7 | 544.05 | 116,703 |
| December 15, 2025 | 564.95 | 557.2 | 557.2 | 564.95 | 552.95 | 52,692 |
| December 12, 2025 | 548.85 | 564.3 | 564.3 | 566.95 | 548.85 | 89,954 |
| December 11, 2025 | 556.65 | 547.85 | 547.85 | 560.8 | 544.3 | 127,139 |
| December 10, 2025 | 577.05 | 556.65 | 556.65 | 578.1 | 552.2 | 99,558 |
| December 09, 2025 | 546 | 576.15 | 576.15 | 580.95 | 540 | 181,388 |
| December 08, 2025 | 563.8 | 549.15 | 549.15 | 563.8 | 546.15 | 128,120 |
| December 05, 2025 | 555.6 | 563.4 | 563.4 | 567.75 | 551.05 | 60,211 |
| December 04, 2025 | 557.05 | 555.6 | 555.6 | 565.95 | 548.7 | 246,267 |
| December 03, 2025 | 565 | 557.05 | 557.05 | 565.15 | 553.4 | 135,953 |
| December 02, 2025 | 584.5 | 566.2 | 566.2 | 585.1 | 559.65 | 263,885 |
| December 01, 2025 | 585.5 | 584.5 | 584.5 | 593.05 | 577.3 | 92,713 |
| November 28, 2025 | 586.95 | 585.95 | 585.95 | 591.95 | 583.35 | 48,357 |
| November 27, 2025 | 590 | 586.95 | 586.95 | 595.3 | 586 | 51,337 |
| November 26, 2025 | 587.3 | 589.4 | 589.4 | 603.45 | 582.9 | 114,702 |
| November 25, 2025 | 600 | 587.3 | 587.3 | 601.25 | 584.2 | 109,304 |
| November 24, 2025 | 609 | 600.05 | 600.05 | 609 | 595.2 | 115,076 |
| November 21, 2025 | 607.45 | 605.25 | 605.25 | 609 | 601 | 80,736 |
| November 19, 2025 | 620.5 | 613.15 | 613.15 | 620.6 | 610.05 | 37,599 |
| November 18, 2025 | 615.2 | 620 | 620 | 623 | 605.05 | 118,836 |
| November 17, 2025 | 616.1 | 613.55 | 613.55 | 623 | 610.5 | 88,125 |
| November 14, 2025 | 614.4 | 614.95 | 614.95 | 619.95 | 607 | 101,299 |
| November 13, 2025 | 618.6 | 614.4 | 614.4 | 620 | 611.05 | 121,877 |
| November 12, 2025 | 620 | 615.35 | 615.35 | 620.6 | 612.85 | 70,776 |
| November 11, 2025 | 614 | 613.05 | 613.05 | 621.3 | 610.15 | 109,146 |
| November 10, 2025 | 621 | 611.75 | 611.75 | 624.05 | 610 | 110,066 |
| November 07, 2025 | 650 | 619.6 | 619.6 | 650.55 | 616.35 | 224,786 |
| November 06, 2025 | 636.7 | 655.15 | 655.15 | 660 | 626.2 | 347,253 |
| November 04, 2025 | 657.6 | 636.7 | 636.7 | 658.4 | 633.5 | 67,367 |
| November 03, 2025 | 662 | 655 | 655 | 672 | 653 | 130,948 |
| October 31, 2025 | 660 | 658.95 | 658.95 | 670.75 | 653.65 | 152,461 |
| October 30, 2025 | 647 | 652.95 | 652.95 | 662.2 | 643.1 | 144,055 |
| October 29, 2025 | 622.4 | 648.15 | 648.15 | 652 | 622.4 | 220,840 |
| October 28, 2025 | 624.8 | 622.4 | 622.4 | 626.35 | 620.85 | 73,256 |
| October 27, 2025 | 629.6 | 624.8 | 624.8 | 632.1 | 623 | 59,192 |
| October 24, 2025 | 631.35 | 629.6 | 629.6 | 634.9 | 627.55 | 77,272 |
| October 23, 2025 | 633.65 | 631.35 | 631.35 | 637.05 | 628.05 | 99,612 |
| October 21, 2025 | 627 | 633.1 | 633.1 | 635 | 626.55 | 25,208 |
| October 20, 2025 | 622.05 | 624.85 | 624.85 | 626.7 | 617.1 | 52,671 |
| October 17, 2025 | 623 | 621.95 | 621.95 | 623.6 | 614.05 | 51,684 |