861.05
+6.7(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 837.2 | 854.35 | 854.35 | 863.8 | 833.75 | 336,949 |
| January 12, 2026 | 820 | 827.85 | 827.85 | 834.9 | 807.55 | 428,171 |
| January 09, 2026 | 850 | 828.55 | 828.55 | 852 | 820.5 | 700,473 |
| January 08, 2026 | 885.7 | 849.6 | 849.6 | 894 | 842.9 | 257,697 |
| January 07, 2026 | 908 | 885.7 | 885.7 | 914.7 | 883.5 | 197,453 |
| January 06, 2026 | 909 | 909.5 | 909.5 | 914.4 | 892.5 | 131,873 |
| January 05, 2026 | 913 | 903.05 | 903.05 | 914.65 | 894 | 205,711 |
| January 02, 2026 | 912.4 | 909.75 | 909.75 | 915.9 | 906.65 | 138,894 |
| January 01, 2026 | 942.4 | 912.4 | 912.4 | 942.45 | 905.5 | 222,154 |
| December 31, 2025 | 922.3 | 942.4 | 942.4 | 947 | 915.6 | 355,286 |
| December 30, 2025 | 951.6 | 922.3 | 922.3 | 953.2 | 905.3 | 727,761 |
| December 29, 2025 | 946.7 | 955.4 | 955.4 | 959 | 938.2 | 132,996 |
| December 26, 2025 | 940.7 | 938.1 | 938.1 | 958.9 | 930.8 | 204,247 |
| December 24, 2025 | 955.7 | 940.8 | 940.8 | 955.7 | 937 | 116,244 |
| December 23, 2025 | 968.7 | 954 | 954 | 972.7 | 951.5 | 130,594 |
| December 22, 2025 | 972 | 963.5 | 963.5 | 976 | 960 | 110,560 |
| December 19, 2025 | 963 | 974.6 | 974.6 | 978.6 | 961.4 | 118,649 |
| December 18, 2025 | 966 | 965.6 | 965.6 | 969.6 | 954.1 | 89,555 |
| December 17, 2025 | 965 | 965.2 | 965.2 | 976.9 | 958 | 133,758 |
| December 16, 2025 | 966 | 970.8 | 970.8 | 972 | 958 | 130,555 |
| December 15, 2025 | 978 | 970 | 970 | 979 | 964.9 | 85,311 |
| December 12, 2025 | 979.6 | 973.9 | 973.9 | 989 | 963 | 261,448 |
| December 11, 2025 | 979.9 | 971.1 | 971.1 | 979.9 | 958 | 190,282 |
| December 10, 2025 | 978 | 979.5 | 979.5 | 986.9 | 968.1 | 447,443 |
| December 09, 2025 | 965 | 977.6 | 977.6 | 981.1 | 940 | 191,780 |
| December 08, 2025 | 992.3 | 973.8 | 973.8 | 999 | 962.5 | 224,899 |
| December 05, 2025 | 982.5 | 981.6 | 981.6 | 990 | 969.8 | 207,790 |
| December 04, 2025 | 1,005.6 | 982.5 | 982.5 | 1,010.6 | 976 | 224,285 |
| December 03, 2025 | 1,027.6 | 1,006.2 | 1,006.2 | 1,027.9 | 1,000 | 129,841 |
| December 02, 2025 | 1,033 | 1,027 | 1,027 | 1,037.9 | 1,022.1 | 148,846 |
| December 01, 2025 | 1,080 | 1,043.1 | 1,043.1 | 1,089 | 1,036 | 255,705 |
| November 30, 2025 | 1,080 | 1,043.1 | 1,043.1 | 1,089 | 1,036 | 255,705 |
| November 28, 2025 | 1,080 | 1,079.5 | 1,079.5 | 1,086 | 1,072 | 84,303 |
| November 27, 2025 | 1,097 | 1,081.4 | 1,081.4 | 1,101.5 | 1,076.2 | 150,254 |
| November 26, 2025 | 1,078.9 | 1,095.7 | 1,095.7 | 1,099.9 | 1,053.1 | 258,875 |
| November 25, 2025 | 1,107.9 | 1,079 | 1,079 | 1,107.9 | 1,075 | 191,152 |
| November 24, 2025 | 1,086.4 | 1,107.9 | 1,107.9 | 1,114 | 1,082.9 | 395,817 |
| November 21, 2025 | 1,089 | 1,087.9 | 1,087.9 | 1,104.5 | 1,080 | 236,363 |
| November 19, 2025 | 1,126.9 | 1,109.7 | 1,109.7 | 1,138 | 1,099.1 | 382,005 |
| November 18, 2025 | 1,090 | 1,121.6 | 1,121.6 | 1,129.6 | 1,072.7 | 826,654 |
| November 17, 2025 | 1,075 | 1,086.3 | 1,086.3 | 1,098.8 | 1,066 | 291,793 |
| November 14, 2025 | 1,089.9 | 1,078.4 | 1,078.4 | 1,091.7 | 1,071.4 | 320,212 |
| November 13, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,108.2 | 1,080.3 | 570,831 |
| November 12, 2025 | 1,103.6 | 1,089.3 | 1,089.3 | 1,109 | 1,059.1 | 1.5M |
| November 11, 2025 | 1,053.1 | 1,094.2 | 1,094.2 | 1,124 | 1,017.8 | 662,269 |
| November 10, 2025 | 1,071.9 | 1,043.6 | 1,043.6 | 1,078 | 1,040.4 | 166,594 |
| November 07, 2025 | 1,083 | 1,070.9 | 1,070.9 | 1,083 | 1,051.5 | 117,010 |
| November 06, 2025 | 1,062 | 1,080.6 | 1,080.6 | 1,085 | 1,040.2 | 133,278 |
| November 04, 2025 | 1,069.9 | 1,056.2 | 1,056.2 | 1,081.2 | 1,048.8 | 158,820 |
| November 03, 2025 | 1,072.9 | 1,076.7 | 1,076.7 | 1,089 | 1,067 | 171,532 |
| October 31, 2025 | 1,084.1 | 1,069.4 | 1,069.4 | 1,094.1 | 1,065 | 93,421 |
| October 30, 2025 | 1,080.2 | 1,087.1 | 1,087.1 | 1,092.8 | 1,060.7 | 125,848 |
| October 29, 2025 | 1,066 | 1,080.2 | 1,080.2 | 1,092.1 | 1,035.4 | 321,747 |
| October 28, 2025 | 1,055 | 1,069.5 | 1,069.5 | 1,077.6 | 1,055 | 120,424 |
| October 27, 2025 | 1,044.7 | 1,061.4 | 1,061.4 | 1,065.7 | 1,030.1 | 143,293 |
| October 24, 2025 | 1,085 | 1,043.9 | 1,043.9 | 1,086 | 1,035.7 | 276,521 |
| October 23, 2025 | 1,059.1 | 1,082.6 | 1,082.6 | 1,094 | 1,058.5 | 1.41M |
| October 21, 2025 | 1,021 | 1,023.4 | 1,023.4 | 1,034.2 | 1,017 | 17,199 |
| October 20, 2025 | 1,037.9 | 1,026.5 | 1,026.5 | 1,042.5 | 1,017.9 | 169,105 |
| October 17, 2025 | 1,044.9 | 1,037.7 | 1,037.7 | 1,065 | 1,026.6 | 154,139 |