685.50
-0.44998(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 695.05 | 685.95 | 685.95 | 695.1 | 681.5 | 348,714 |
| January 12, 2026 | 687.25 | 692.1 | 692.1 | 697.5 | 665 | 637,076 |
| January 09, 2026 | 685 | 689.95 | 689.95 | 695.7 | 681.6 | 719,782 |
| January 08, 2026 | 717.05 | 684.8 | 684.8 | 719.75 | 679 | 852,816 |
| January 07, 2026 | 726 | 717.05 | 717.05 | 729.05 | 712 | 347,042 |
| January 06, 2026 | 752.45 | 727.8 | 727.8 | 752.45 | 725.25 | 495,019 |
| January 05, 2026 | 744.75 | 752.75 | 752.75 | 754.8 | 741.95 | 314,723 |
| January 02, 2026 | 745 | 746.85 | 746.85 | 759 | 739.75 | 693,217 |
| January 01, 2026 | 738.65 | 738.3 | 738.3 | 743.9 | 733 | 351,159 |
| December 31, 2025 | 734.8 | 737.9 | 737.9 | 740 | 731.95 | 197,088 |
| December 30, 2025 | 735.2 | 732.75 | 732.75 | 735.45 | 724 | 312,252 |
| December 29, 2025 | 730 | 735.2 | 735.2 | 740 | 729.9 | 258,980 |
| December 26, 2025 | 737.1 | 732.05 | 732.05 | 743.85 | 729.1 | 272,280 |
| December 24, 2025 | 743 | 741.4 | 741.4 | 746 | 735.25 | 499,146 |
| December 23, 2025 | 746 | 743.15 | 743.15 | 749.3 | 740.35 | 506,820 |
| December 22, 2025 | 732 | 745 | 745 | 764.8 | 728.65 | 6.53M |
| December 19, 2025 | 698.25 | 709.05 | 709.05 | 717.85 | 698 | 297,442 |
| December 18, 2025 | 702.6 | 700.3 | 700.3 | 707.7 | 695.15 | 340,117 |
| December 17, 2025 | 705.6 | 704.45 | 704.45 | 716.4 | 701 | 463,253 |
| December 16, 2025 | 702 | 705.6 | 705.6 | 709 | 697.1 | 487,214 |
| December 15, 2025 | 716 | 704.9 | 704.9 | 723.5 | 700 | 4.74M |
| December 12, 2025 | 687.95 | 690.95 | 690.95 | 694.95 | 682.3 | 457,508 |
| December 11, 2025 | 681.75 | 683.95 | 683.95 | 687.25 | 679.7 | 407,637 |
| December 10, 2025 | 683.4 | 681.75 | 681.75 | 691 | 676.5 | 492,162 |
| December 09, 2025 | 679.5 | 684.35 | 684.35 | 688.4 | 668.7 | 646,864 |
| December 08, 2025 | 703.1 | 681.55 | 681.55 | 703.4 | 678.35 | 471,258 |
| December 05, 2025 | 714 | 703.9 | 703.9 | 714.95 | 701.6 | 369,739 |
| December 04, 2025 | 718.75 | 713.6 | 713.6 | 718.75 | 702.05 | 686,602 |
| December 03, 2025 | 712.8 | 720.35 | 720.35 | 724 | 708.75 | 702,489 |
| December 02, 2025 | 694 | 712.35 | 712.35 | 717.7 | 690.5 | 1.65M |
| December 01, 2025 | 688 | 694.25 | 694.25 | 697.05 | 682.25 | 1.09M |
| November 30, 2025 | 688 | 694.25 | 694.25 | 697.05 | 682.25 | 1.09M |
| November 28, 2025 | 700 | 685.75 | 685.75 | 700.9 | 682 | 491,046 |
| November 27, 2025 | 705.95 | 696.9 | 696.9 | 711.9 | 694 | 1.03M |
| November 26, 2025 | 704.75 | 700.55 | 700.55 | 709.75 | 698.1 | 1.8M |
| November 25, 2025 | 710 | 699.75 | 699.75 | 710 | 698.2 | 542,913 |
| November 24, 2025 | 705 | 707.25 | 707.25 | 712 | 692.55 | 1.31M |
| November 21, 2025 | 703 | 699.2 | 699.2 | 714.4 | 692.05 | 1.48M |
| November 19, 2025 | 747.65 | 710.35 | 710.35 | 747.65 | 697.4 | 8.34M |
| November 18, 2025 | 800 | 781.7 | 781.7 | 800 | 770 | 1.11M |
| November 17, 2025 | 792.95 | 785.1 | 785.1 | 796.7 | 782 | 569,155 |
| November 14, 2025 | 784 | 791.55 | 791.55 | 803.05 | 778.55 | 716,980 |
| November 13, 2025 | 792.6 | 784.6 | 784.6 | 792.6 | 777.1 | 664,237 |
| November 12, 2025 | 772.75 | 797.7 | 797.7 | 803.4 | 765.8 | 1.85M |
| November 11, 2025 | 750 | 768.05 | 768.05 | 774 | 722 | 6.87M |
| November 10, 2025 | 765 | 722.25 | 722.25 | 765.2 | 718 | 1.28M |
| November 07, 2025 | 787 | 759.35 | 759.35 | 787 | 757.6 | 1.29M |
| November 06, 2025 | 809 | 787 | 787 | 811.1 | 783.05 | 436,973 |
| November 04, 2025 | 812 | 809.2 | 809.2 | 814.4 | 802.7 | 398,498 |
| November 03, 2025 | 818 | 811.5 | 811.5 | 821.05 | 810 | 204,380 |
| October 31, 2025 | 825.1 | 817.75 | 817.75 | 826.3 | 816 | 197,816 |
| October 30, 2025 | 831.7 | 824.35 | 824.35 | 832 | 817.05 | 381,835 |
| October 29, 2025 | 835 | 826.9 | 826.9 | 835.5 | 825.45 | 230,976 |
| October 28, 2025 | 843.95 | 832.2 | 832.2 | 845.5 | 830 | 253,821 |
| October 27, 2025 | 851.3 | 840.75 | 840.75 | 851.95 | 838.2 | 224,962 |
| October 24, 2025 | 850 | 845.4 | 845.4 | 850.35 | 841.5 | 185,548 |
| October 23, 2025 | 855 | 848.85 | 848.85 | 858.8 | 846 | 326,266 |
| October 21, 2025 | 859.8 | 854.25 | 854.25 | 859.8 | 851.5 | 78,163 |
| October 20, 2025 | 848.6 | 852.5 | 852.5 | 868.4 | 842 | 386,949 |
| October 17, 2025 | 854 | 845.5 | 845.5 | 854 | 842 | 326,858 |