714.00
+11(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 705.1 | 710.9 | 710.9 | 718.85 | 692.85 | 23,730 |
| January 29, 2026 | 712 | 703 | 703 | 727.05 | 701 | 26,590 |
| January 28, 2026 | 713.15 | 716.75 | 716.75 | 722.45 | 705 | 33,627 |
| January 27, 2026 | 725 | 710.7 | 710.7 | 733.05 | 695 | 54,276 |
| January 23, 2026 | 715.55 | 715.75 | 715.75 | 725.6 | 703.5 | 49,315 |
| January 22, 2026 | 696.05 | 710.2 | 710.2 | 719 | 696.05 | 27,515 |
| January 21, 2026 | 712.35 | 701.85 | 701.85 | 716 | 693.7 | 59,300 |
| January 20, 2026 | 720.5 | 710.2 | 710.2 | 726.6 | 706.5 | 57,994 |
| January 19, 2026 | 700.6 | 720.35 | 720.35 | 734.45 | 694.35 | 101,780 |
| January 16, 2026 | 708.7 | 700.5 | 700.5 | 720 | 698 | 122,104 |
| January 14, 2026 | 726.95 | 708.7 | 708.7 | 735.25 | 706 | 131,109 |
| January 13, 2026 | 722 | 724.85 | 724.85 | 736.1 | 718.55 | 98,180 |
| January 12, 2026 | 740 | 718.4 | 718.4 | 743.85 | 714.7 | 119,784 |
| January 09, 2026 | 747.3 | 731.35 | 731.35 | 747.3 | 730 | 56,172 |
| January 08, 2026 | 755 | 750.7 | 750.7 | 775 | 750 | 100,321 |
| January 07, 2026 | 752.1 | 751.2 | 751.2 | 756.2 | 750 | 120,799 |
| January 06, 2026 | 750 | 752.1 | 752.1 | 758.95 | 748.55 | 37,140 |
| January 05, 2026 | 726.8 | 747.05 | 747.05 | 755.35 | 725.5 | 77,636 |
| January 02, 2026 | 733.7 | 733.35 | 733.35 | 739 | 728.05 | 20,714 |
| January 01, 2026 | 715 | 740.45 | 740.45 | 745.6 | 715 | 74,653 |
| December 31, 2025 | 703 | 721.35 | 721.35 | 725 | 703 | 30,722 |
| December 30, 2025 | 707.1 | 706.45 | 706.45 | 718.35 | 703.3 | 43,877 |
| December 29, 2025 | 722.25 | 709.15 | 709.15 | 730 | 707 | 43,838 |
| December 26, 2025 | 727.05 | 731.25 | 731.25 | 735 | 726.8 | 31,092 |
| December 24, 2025 | 725.8 | 726.7 | 729.05 | 735.35 | 720.65 | 40,094 |
| December 23, 2025 | 726.8 | 730.9 | 730.9 | 736.5 | 726.05 | 31,470 |
| December 22, 2025 | 718.95 | 726.8 | 726.8 | 743.95 | 718.95 | 92,729 |
| December 19, 2025 | 719.5 | 718.95 | 718.95 | 724.2 | 712.9 | 24,153 |
| December 18, 2025 | 723.9 | 715.75 | 715.75 | 738.75 | 711.05 | 131,224 |
| December 17, 2025 | 737.05 | 720.1 | 720.1 | 741.35 | 715.5 | 27,987 |
| December 16, 2025 | 749.45 | 742.5 | 742.5 | 754.95 | 735.1 | 73,955 |
| December 15, 2025 | 733.8 | 749.45 | 749.45 | 764.8 | 730.3 | 51,180 |
| December 12, 2025 | 739.95 | 735.7 | 735.7 | 743.6 | 728.05 | 40,910 |
| December 11, 2025 | 731.45 | 736.25 | 736.25 | 739.3 | 722 | 31,976 |
| December 10, 2025 | 740.7 | 731.45 | 731.45 | 752.95 | 722.1 | 67,880 |
| December 09, 2025 | 721 | 736.8 | 736.8 | 743.3 | 712.35 | 93,411 |
| December 08, 2025 | 750.8 | 724.3 | 724.3 | 752.8 | 720.45 | 70,747 |
| December 05, 2025 | 756.5 | 750.8 | 750.8 | 764.25 | 748 | 48,341 |
| December 04, 2025 | 770.6 | 755.9 | 755.9 | 782.15 | 751.15 | 132,045 |
| December 03, 2025 | 785.2 | 766.55 | 766.55 | 789.1 | 760.2 | 40,522 |
| December 02, 2025 | 785.2 | 766.55 | 766.55 | 789.1 | 760.2 | 40,522 |
| December 01, 2025 | 811.45 | 784.95 | 784.95 | 811.6 | 779.8 | 53,967 |
| November 30, 2025 | 804 | 811.45 | 811.45 | 817.4 | 781.45 | 52,955 |
| November 28, 2025 | 808 | 810.75 | 810.75 | 823.95 | 808 | 24,163 |
| November 27, 2025 | 812 | 814.95 | 814.95 | 816.95 | 805.25 | 22,809 |
| November 26, 2025 | 806.1 | 811.45 | 811.45 | 814 | 803 | 20,013 |
| November 25, 2025 | 792 | 806.1 | 806.1 | 809.95 | 767.3 | 34,005 |
| November 24, 2025 | 815.5 | 796.15 | 796.15 | 815.5 | 792 | 33,345 |
| November 21, 2025 | 820 | 816.55 | 816.55 | 835.4 | 809.95 | 72,898 |
| November 19, 2025 | 810.05 | 821.45 | 821.45 | 825 | 802.35 | 45,267 |
| November 18, 2025 | 835 | 813.8 | 813.8 | 836.3 | 809.85 | 58,240 |
| November 17, 2025 | 818.3 | 826.8 | 826.8 | 838 | 805.65 | 185,752 |
| November 14, 2025 | 817.85 | 806.2 | 806.2 | 823 | 801.35 | 59,185 |
| November 13, 2025 | 805.05 | 813.65 | 813.65 | 822.5 | 796.95 | 99,345 |
| November 12, 2025 | 820 | 808.5 | 808.5 | 822.7 | 803.45 | 91,943 |
| November 11, 2025 | 789 | 821.35 | 821.35 | 831 | 775.1 | 852,100 |
| November 10, 2025 | 763.95 | 779.45 | 779.45 | 837 | 743.75 | 2.51M |
| November 07, 2025 | 747.05 | 724.3 | 724.3 | 762.85 | 716.15 | 66,518 |
| November 06, 2025 | 775.2 | 753.35 | 753.35 | 775.95 | 749 | 43,892 |
| November 04, 2025 | 792 | 772.8 | 772.8 | 792 | 767.1 | 26,647 |