701.20
+4.35(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 696.3 | 696.85 | 696.85 | 702.8 | 691 | 18,899 |
| January 12, 2026 | 700 | 691 | 691 | 706.1 | 670.45 | 71,737 |
| January 09, 2026 | 715 | 700.85 | 700.85 | 724 | 694.1 | 50,559 |
| January 08, 2026 | 737.5 | 720.35 | 720.35 | 742.45 | 715 | 20,186 |
| January 07, 2026 | 738 | 737.35 | 737.35 | 744.4 | 733.05 | 14,439 |
| January 06, 2026 | 744.2 | 739.65 | 739.65 | 750 | 737.55 | 16,780 |
| January 05, 2026 | 748.25 | 745.6 | 745.6 | 758.4 | 741.6 | 21,527 |
| January 02, 2026 | 757 | 759.9 | 759.9 | 762 | 751.8 | 15,630 |
| January 01, 2026 | 770.85 | 753.3 | 753.3 | 777.65 | 748.35 | 37,481 |
| December 31, 2025 | 749.9 | 771 | 771 | 777.6 | 746.05 | 82,308 |
| December 30, 2025 | 734.65 | 740.6 | 740.6 | 743.25 | 728.8 | 17,928 |
| December 29, 2025 | 726.1 | 734.65 | 734.65 | 744.85 | 724.85 | 37,615 |
| December 26, 2025 | 740 | 729.4 | 729.4 | 748 | 724 | 51,263 |
| December 24, 2025 | 735 | 738.75 | 738.75 | 748.7 | 731.05 | 35,375 |
| December 23, 2025 | 738.55 | 731 | 731 | 743.05 | 729 | 17,926 |
| December 22, 2025 | 732.15 | 738.35 | 738.35 | 742.15 | 732.15 | 16,291 |
| December 19, 2025 | 731.1 | 735.8 | 735.8 | 738 | 725.5 | 13,467 |
| December 18, 2025 | 738.95 | 731.1 | 731.1 | 738.95 | 721.6 | 22,464 |
| December 17, 2025 | 736 | 734.85 | 734.85 | 739 | 727.1 | 21,405 |
| December 16, 2025 | 730 | 732.05 | 732.05 | 735.2 | 721.65 | 12,124 |
| December 15, 2025 | 725.25 | 730 | 730 | 735.05 | 722.55 | 23,602 |
| December 12, 2025 | 719.25 | 725.25 | 725.25 | 731 | 717.75 | 23,863 |
| December 11, 2025 | 714 | 719.25 | 719.25 | 722 | 707.55 | 23,342 |
| December 10, 2025 | 718.05 | 708.8 | 708.8 | 727.25 | 708 | 45,283 |
| December 09, 2025 | 719 | 711.3 | 711.3 | 719 | 687.5 | 131,368 |
| December 08, 2025 | 763.05 | 714.9 | 714.9 | 763.05 | 706.25 | 131,687 |
| December 05, 2025 | 760.45 | 763.05 | 763.05 | 770.05 | 757.1 | 12,549 |
| December 04, 2025 | 756 | 767.35 | 767.35 | 769.05 | 750 | 13,679 |
| December 03, 2025 | 778.85 | 758.6 | 758.6 | 778.95 | 750.6 | 31,030 |
| December 02, 2025 | 765 | 770.15 | 770.15 | 776.95 | 764.4 | 16,295 |
| December 01, 2025 | 770.1 | 768.1 | 768.1 | 777.2 | 765 | 12,136 |
| November 28, 2025 | 771.1 | 770.5 | 770.5 | 777.15 | 766.25 | 9,254 |
| November 27, 2025 | 775 | 770.2 | 770.2 | 784.45 | 768.2 | 16,432 |
| November 26, 2025 | 769.95 | 774.95 | 774.95 | 778.8 | 769.95 | 10,802 |
| November 25, 2025 | 766 | 768.05 | 768.05 | 771.95 | 763.9 | 15,776 |
| November 24, 2025 | 793.5 | 766.05 | 766.05 | 793.5 | 760.15 | 24,893 |
| November 21, 2025 | 796 | 786.7 | 786.7 | 796 | 783 | 16,588 |
| November 19, 2025 | 806.4 | 787.1 | 787.1 | 806.4 | 782 | 20,514 |
| November 18, 2025 | 810.95 | 800.35 | 800.35 | 810.95 | 790.05 | 25,296 |
| November 17, 2025 | 805.95 | 804.95 | 804.95 | 813 | 802.35 | 28,162 |
| November 14, 2025 | 824 | 805.95 | 805.95 | 824 | 800 | 17,145 |
| November 13, 2025 | 819 | 820.25 | 820.25 | 830.1 | 810 | 24,315 |
| November 12, 2025 | 808.5 | 812.9 | 812.9 | 826.5 | 805.85 | 30,844 |
| November 11, 2025 | 800.15 | 808.95 | 808.95 | 815 | 796 | 20,549 |
| November 10, 2025 | 800 | 800.15 | 800.15 | 812.45 | 797 | 24,346 |
| November 07, 2025 | 810 | 805.8 | 805.8 | 812.25 | 789.25 | 30,422 |
| November 06, 2025 | 850.9 | 807.05 | 807.05 | 850.9 | 804.2 | 74,790 |
| November 04, 2025 | 888 | 850.9 | 850.9 | 888 | 836 | 174,709 |
| November 03, 2025 | 865.4 | 883.7 | 883.7 | 886.65 | 861 | 65,859 |
| October 31, 2025 | 859 | 865.4 | 865.4 | 871.1 | 850.6 | 46,014 |
| October 30, 2025 | 848 | 859.9 | 859.9 | 869 | 842 | 51,527 |
| October 29, 2025 | 837.9 | 851.75 | 851.75 | 857.4 | 834 | 57,149 |
| October 28, 2025 | 835 | 832 | 832 | 838 | 829.35 | 22,483 |
| October 27, 2025 | 834.8 | 834.6 | 834.6 | 843.45 | 824 | 25,805 |
| October 24, 2025 | 840 | 834.8 | 834.8 | 859.2 | 831.8 | 26,873 |
| October 23, 2025 | 842.3 | 849.55 | 849.55 | 859.2 | 835 | 64,619 |
| October 21, 2025 | 826.3 | 835.1 | 835.1 | 838.6 | 826.3 | 18,788 |
| October 20, 2025 | 820 | 826.3 | 826.3 | 831.9 | 810.2 | 21,431 |
| October 17, 2025 | 832.7 | 819.65 | 819.65 | 832.7 | 815 | 18,933 |
| October 16, 2025 | 828.8 | 828.6 | 828.6 | 831.45 | 815.7 | 26,464 |