741.31
+4.25(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 740 | 741.31 | 741.31 | 745 | 733.76 | 465,980 |
| January 13, 2026 | 740.67 | 737.06 | 737.06 | 743.84 | 731.35 | 516,682 |
| January 12, 2026 | 740 | 738.67 | 738.67 | 740 | 728.06 | 723,049 |
| January 09, 2026 | 747 | 737.32 | 737.32 | 748.3 | 734.71 | 517,163 |
| January 08, 2026 | 762.44 | 744.78 | 744.78 | 762.44 | 743.41 | 565,718 |
| January 07, 2026 | 759 | 760.84 | 760.84 | 762.99 | 756.86 | 424,559 |
| January 06, 2026 | 760 | 759.85 | 759.85 | 760.31 | 752.05 | 778,747 |
| January 05, 2026 | 760.08 | 756.12 | 756.12 | 760.08 | 752.78 | 405,269 |
| January 02, 2026 | 750 | 755.86 | 755.86 | 765 | 747.69 | 426,983 |
| January 01, 2026 | 745.4 | 747.76 | 747.76 | 748.47 | 743.52 | 232,772 |
| December 31, 2025 | 742 | 744.88 | 744.88 | 746.28 | 736.12 | 361,302 |
| December 30, 2025 | 741.58 | 739.12 | 739.12 | 741.58 | 734 | 285,477 |
| December 29, 2025 | 744.5 | 738.58 | 738.58 | 744.5 | 737.12 | 273,213 |
| December 26, 2025 | 744.41 | 741.46 | 741.46 | 744.95 | 738 | 261,404 |
| December 24, 2025 | 742.22 | 741.42 | 741.42 | 745.96 | 738.01 | 191,517 |
| December 23, 2025 | 742 | 742.79 | 742.79 | 745 | 736 | 292,355 |
| December 22, 2025 | 737.9 | 738.95 | 738.95 | 740.1 | 734.2 | 345,578 |
| December 19, 2025 | 732.68 | 734.34 | 734.34 | 735.4 | 729.68 | 207,344 |
| December 18, 2025 | 735.53 | 729.68 | 729.68 | 736 | 723.58 | 279,799 |
| December 17, 2025 | 731 | 732.54 | 732.54 | 738.65 | 731 | 212,889 |
| December 16, 2025 | 740.33 | 735.76 | 735.76 | 740.33 | 728.68 | 201,632 |
| December 15, 2025 | 740 | 737.33 | 737.33 | 740.59 | 732 | 223,822 |
| December 12, 2025 | 734.15 | 736.41 | 736.41 | 737 | 730.01 | 295,836 |
| December 11, 2025 | 730.99 | 731.15 | 731.15 | 732.5 | 723.14 | 241,010 |
| December 10, 2025 | 732 | 726.9 | 726.9 | 733.87 | 723.81 | 233,341 |
| December 09, 2025 | 727.49 | 728.77 | 728.77 | 729.49 | 714.8 | 429,972 |
| December 08, 2025 | 742.64 | 724.49 | 724.49 | 744.64 | 721.6 | 689,111 |
| December 05, 2025 | 741 | 739.64 | 739.64 | 741 | 733.5 | 305,288 |
| December 04, 2025 | 740.73 | 737.87 | 737.87 | 741.49 | 732.8 | 227,318 |
| December 03, 2025 | 741.58 | 734.49 | 734.49 | 747.14 | 734.04 | 619,397 |
| December 02, 2025 | 751.58 | 744.31 | 744.31 | 751.58 | 740.58 | 214,909 |
| December 01, 2025 | 747.2 | 744.88 | 744.88 | 748.59 | 741.55 | 368,220 |
| November 28, 2025 | 765.17 | 744.12 | 744.12 | 765.17 | 740.02 | 176,789 |
| November 27, 2025 | 748 | 742.88 | 742.88 | 748 | 741.1 | 234,580 |
| November 26, 2025 | 755.59 | 743.82 | 743.82 | 755.59 | 730 | 260,104 |
| November 25, 2025 | 726.36 | 733.58 | 733.58 | 738.44 | 726.16 | 202,552 |
| November 24, 2025 | 743.99 | 731.85 | 731.85 | 744 | 731.15 | 305,348 |
| November 21, 2025 | 750.3 | 739.09 | 739.09 | 750.3 | 738.5 | 379,882 |
| November 19, 2025 | 755 | 749.41 | 749.41 | 755 | 745.61 | 203,334 |
| November 18, 2025 | 758.35 | 749.6 | 749.6 | 758.35 | 748 | 271,213 |
| November 17, 2025 | 755 | 754.51 | 754.51 | 756 | 749.24 | 234,913 |
| November 14, 2025 | 773.87 | 750.88 | 750.88 | 773.87 | 743.82 | 259,025 |
| November 13, 2025 | 754.89 | 751.33 | 751.33 | 754.89 | 748.95 | 274,127 |
| November 12, 2025 | 757.35 | 751.43 | 751.43 | 757.35 | 750.21 | 226,514 |
| November 11, 2025 | 752.09 | 749.91 | 749.91 | 753.69 | 742.8 | 225,261 |
| November 10, 2025 | 746.39 | 749.47 | 749.47 | 764.85 | 741 | 350,221 |
| November 07, 2025 | 752.98 | 746.34 | 746.34 | 752.98 | 735.59 | 331,357 |
| November 06, 2025 | 759.35 | 745.71 | 745.71 | 759.35 | 745 | 342,821 |
| November 04, 2025 | 763.35 | 754.37 | 754.37 | 763.35 | 753.49 | 170,709 |
| November 03, 2025 | 761 | 757.68 | 757.68 | 763 | 742.95 | 294,200 |
| October 31, 2025 | 759 | 750.95 | 750.95 | 759 | 750 | 268,787 |
| October 30, 2025 | 765 | 751.89 | 751.89 | 772 | 744.99 | 542,493 |
| October 29, 2025 | 745.05 | 753.64 | 753.64 | 754.99 | 744 | 280,697 |
| October 28, 2025 | 760 | 745.05 | 745.05 | 760 | 736 | 193,576 |
| October 27, 2025 | 768.52 | 748.73 | 748.73 | 768.52 | 740.5 | 230,586 |
| October 24, 2025 | 749.92 | 746.14 | 746.14 | 749.92 | 743.5 | 183,140 |
| October 23, 2025 | 770.17 | 746.63 | 746.63 | 777 | 744.5 | 385,135 |
| October 21, 2025 | 755 | 747.74 | 747.74 | 755 | 741.42 | 126,186 |
| October 20, 2025 | 753.97 | 746.8 | 746.8 | 754.07 | 741 | 277,184 |
| October 17, 2025 | 751.13 | 745.47 | 745.47 | 751.13 | 739.5 | 394,218 |