597.20
-14.4(-2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 607.95 | 597.2 | 597.2 | 608 | 595 | 1,697 |
| January 13, 2026 | 605 | 611.6 | 611.6 | 634.35 | 604.45 | 1,605 |
| January 12, 2026 | 620.5 | 602.85 | 602.85 | 620.5 | 580 | 2,200 |
| January 09, 2026 | 624.25 | 620.5 | 620.5 | 635 | 610 | 1,416 |
| January 08, 2026 | 625.1 | 624.25 | 624.25 | 634.35 | 616.55 | 1,376 |
| January 07, 2026 | 612 | 622.05 | 622.05 | 633.35 | 612 | 1,016 |
| January 06, 2026 | 636 | 625.7 | 625.7 | 636 | 616.5 | 607 |
| January 05, 2026 | 637.2 | 633.35 | 633.35 | 637.2 | 615.4 | 495 |
| January 02, 2026 | 630.8 | 634 | 634 | 634 | 621.9 | 552 |
| January 01, 2026 | 633 | 627.7 | 627.7 | 635 | 619.05 | 357 |
| December 31, 2025 | 628.55 | 632.6 | 632.6 | 651.1 | 620.1 | 738 |
| December 30, 2025 | 614 | 626.5 | 626.5 | 639 | 614 | 1,185 |
| December 29, 2025 | 617.05 | 614 | 614 | 639.35 | 607.4 | 989 |
| December 26, 2025 | 614.95 | 626.15 | 626.15 | 647.9 | 614.95 | 957 |
| December 24, 2025 | 643.05 | 636.05 | 636.05 | 652.3 | 634 | 1,029 |
| December 23, 2025 | 650 | 643.6 | 643.6 | 661.95 | 642.15 | 901 |
| December 22, 2025 | 662.75 | 659.3 | 659.3 | 662.75 | 635 | 1,154 |
| December 19, 2025 | 643.35 | 640.2 | 640.2 | 643.35 | 625.4 | 632 |
| December 18, 2025 | 669 | 643.3 | 643.3 | 669 | 610.55 | 1,143 |
| December 17, 2025 | 666.35 | 663.8 | 663.8 | 666.35 | 620.4 | 475 |
| December 16, 2025 | 660 | 650.55 | 650.55 | 675 | 636.45 | 492 |
| December 15, 2025 | 667.5 | 659.7 | 659.7 | 667.5 | 645.15 | 427 |
| December 12, 2025 | 627.1 | 661.3 | 661.3 | 670 | 627.1 | 2,185 |
| December 11, 2025 | 627.05 | 627.1 | 627.1 | 634 | 597.5 | 1,411 |
| December 10, 2025 | 656.05 | 627.05 | 627.05 | 656.05 | 625 | 1,197 |
| December 09, 2025 | 630.4 | 638.85 | 638.85 | 667.9 | 625.15 | 864 |
| December 08, 2025 | 635.1 | 627.2 | 627.2 | 643.8 | 620 | 1,075 |
| December 05, 2025 | 660.4 | 639.4 | 639.4 | 660.4 | 630.75 | 982 |
| December 04, 2025 | 651.35 | 653.85 | 653.85 | 660 | 635 | 911 |
| December 03, 2025 | 661.2 | 639.7 | 639.7 | 666.95 | 637.7 | 1,493 |
| December 02, 2025 | 669.95 | 651.4 | 651.4 | 669.95 | 640.05 | 695 |
| December 01, 2025 | 645.55 | 661.55 | 661.55 | 675 | 643.45 | 560 |
| November 28, 2025 | 638.55 | 643.2 | 643.2 | 658.9 | 635.75 | 1,065 |
| November 27, 2025 | 671 | 638.55 | 638.55 | 671 | 630.2 | 1,737 |
| November 26, 2025 | 667.7 | 664.1 | 664.1 | 669.9 | 640.05 | 1,301 |
| November 25, 2025 | 662.3 | 649.9 | 649.9 | 667.1 | 647.15 | 1,200 |
| November 24, 2025 | 681.95 | 646.15 | 646.15 | 681.95 | 606.9 | 2,715 |
| November 21, 2025 | 709.95 | 666.9 | 666.9 | 709.95 | 663.95 | 1,872 |
| November 19, 2025 | 698.55 | 689.75 | 689.75 | 718.7 | 681.2 | 590 |
| November 18, 2025 | 695 | 694.15 | 694.15 | 709.95 | 690 | 740 |
| November 17, 2025 | 698.7 | 711 | 711 | 725.55 | 687.55 | 1,178 |
| November 14, 2025 | 680 | 698.7 | 698.7 | 705 | 680 | 3,368 |
| November 13, 2025 | 699.05 | 688 | 688 | 699.05 | 678.05 | 2,278 |
| November 12, 2025 | 720 | 713.75 | 713.75 | 725.2 | 705 | 1,483 |
| November 11, 2025 | 681.6 | 707.85 | 707.85 | 749.95 | 674.1 | 6,842 |
| November 10, 2025 | 687.9 | 667.95 | 667.95 | 705.95 | 656 | 4,405 |
| November 07, 2025 | 709 | 677 | 677 | 709 | 668.1 | 2,617 |
| November 06, 2025 | 698.4 | 676.95 | 676.95 | 702 | 675.1 | 1,564 |
| November 04, 2025 | 690 | 684.2 | 684.2 | 711.55 | 661.5 | 5,561 |
| November 03, 2025 | 723 | 702.4 | 702.4 | 723 | 696.6 | 1,264 |
| October 31, 2025 | 735.55 | 702.65 | 702.65 | 735.55 | 699 | 1,460 |
| October 30, 2025 | 703.15 | 720.95 | 720.95 | 743.9 | 702.95 | 1,653 |
| October 29, 2025 | 722.4 | 703.15 | 703.15 | 733.7 | 692.5 | 2,035 |
| October 28, 2025 | 738.45 | 713.9 | 713.9 | 748.4 | 709.55 | 1,950 |
| October 27, 2025 | 760.1 | 737 | 737 | 764.75 | 736 | 2,097 |
| October 24, 2025 | 749.8 | 753.65 | 753.65 | 769.4 | 731 | 1,282 |
| October 23, 2025 | 779.95 | 749.75 | 749.75 | 779.95 | 740 | 3,997 |
| October 21, 2025 | 775.05 | 768.15 | 768.15 | 775.05 | 760.15 | 404 |
| October 20, 2025 | 779 | 751.05 | 751.05 | 779.05 | 741.1 | 2,012 |
| October 17, 2025 | 767 | 757.4 | 757.4 | 786 | 751.25 | 1,855 |