826.60
-5.15(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 830 | 826.75 | 826.75 | 832.85 | 824.5 | 391,535 |
| January 13, 2026 | 833.1 | 830.8 | 830.8 | 838.9 | 825.8 | 654,615 |
| January 12, 2026 | 829 | 832.1 | 832.1 | 836.8 | 823.05 | 856,965 |
| January 09, 2026 | 838 | 829 | 829 | 842.4 | 826.5 | 1.12M |
| January 08, 2026 | 850.1 | 837.8 | 837.8 | 851.3 | 835.1 | 860,241 |
| January 07, 2026 | 850.05 | 851.95 | 851.95 | 854.45 | 845.55 | 881,412 |
| January 06, 2026 | 848 | 850.05 | 850.05 | 858.6 | 848 | 969,088 |
| January 05, 2026 | 858.5 | 846.2 | 846.2 | 863.6 | 843.7 | 2.08M |
| January 02, 2026 | 853.2 | 860.85 | 860.85 | 862 | 851.2 | 577,572 |
| January 01, 2026 | 855 | 852.8 | 852.8 | 859.35 | 851.55 | 240,859 |
| December 31, 2025 | 846.55 | 854.9 | 854.9 | 859.45 | 846 | 449,850 |
| December 30, 2025 | 841.2 | 849.25 | 849.25 | 850.35 | 838.6 | 1.08M |
| December 29, 2025 | 846.1 | 842.25 | 842.25 | 854.5 | 840.25 | 640,380 |
| December 26, 2025 | 850.1 | 849.75 | 849.75 | 851.4 | 844.8 | 703,143 |
| December 24, 2025 | 855.4 | 853.9 | 853.9 | 858 | 851.5 | 493,934 |
| December 23, 2025 | 857.4 | 855.4 | 855.4 | 859.4 | 854 | 1.14M |
| December 22, 2025 | 852 | 857.35 | 857.35 | 859.5 | 848.9 | 481,055 |
| December 19, 2025 | 847.4 | 852 | 852 | 853.25 | 845.9 | 743,914 |
| December 18, 2025 | 846 | 847.4 | 847.4 | 849.9 | 835.8 | 4.2M |
| December 17, 2025 | 859 | 844.55 | 844.55 | 859.05 | 843.1 | 705,536 |
| December 16, 2025 | 860 | 854.5 | 854.5 | 860 | 850.3 | 1.26M |
| December 15, 2025 | 864 | 856.9 | 856.9 | 866.15 | 855.5 | 760,013 |
| December 12, 2025 | 865 | 867.75 | 867.75 | 869.9 | 861.25 | 512,899 |
| December 11, 2025 | 857 | 858.35 | 858.35 | 864 | 853.5 | 990,554 |
| December 10, 2025 | 858 | 858.95 | 858.95 | 866.85 | 857.3 | 479,052 |
| December 09, 2025 | 856 | 860.95 | 860.95 | 862.65 | 843.4 | 919,406 |
| December 08, 2025 | 871 | 857.55 | 857.55 | 874.05 | 853.55 | 1.31M |
| December 05, 2025 | 875 | 869.9 | 869.9 | 876.9 | 866 | 1.08M |
| December 04, 2025 | 871.8 | 876.65 | 876.65 | 877.55 | 868.5 | 610,891 |
| December 03, 2025 | 885.05 | 868.05 | 868.05 | 888.6 | 866.3 | 1.74M |
| December 02, 2025 | 885 | 883.9 | 883.9 | 891.6 | 882 | 1.22M |
| December 01, 2025 | 896.95 | 882.1 | 882.1 | 899.85 | 880.15 | 1.07M |
| November 28, 2025 | 900 | 894.45 | 894.45 | 902.95 | 893.25 | 1.04M |
| November 27, 2025 | 896 | 900.25 | 900.25 | 902 | 891.25 | 1.69M |
| November 26, 2025 | 896.95 | 894.8 | 894.8 | 901.9 | 893.6 | 847,345 |
| November 25, 2025 | 892.1 | 897.65 | 897.65 | 900.8 | 891.5 | 1.11M |
| November 24, 2025 | 902.4 | 895.05 | 895.05 | 904.2 | 888.2 | 1.14M |
| November 21, 2025 | 909 | 902.4 | 902.4 | 910 | 899.25 | 1.65M |
| November 19, 2025 | 915.5 | 914.4 | 914.4 | 921 | 910.5 | 850,426 |
| November 18, 2025 | 915.35 | 915.5 | 915.5 | 920.6 | 906.6 | 1.29M |
| November 17, 2025 | 909.45 | 915.35 | 915.35 | 916.65 | 908.2 | 926,864 |
| November 14, 2025 | 900 | 909.45 | 909.45 | 910.75 | 897.6 | 829,566 |
| November 13, 2025 | 900.5 | 902.85 | 902.85 | 908.45 | 888.15 | 3.37M |
| November 12, 2025 | 903.15 | 900.15 | 900.15 | 909.8 | 898.15 | 2.49M |
| November 11, 2025 | 904 | 900.6 | 900.6 | 904.85 | 895.05 | 2.03M |
| November 10, 2025 | 926.9 | 899.7 | 899.7 | 931.9 | 898 | 3.2M |
| November 07, 2025 | 910 | 926 | 926 | 936.95 | 895.1 | 7.7M |
| November 06, 2025 | 902.1 | 896.1 | 896.1 | 906.65 | 892.25 | 1.2M |
| November 04, 2025 | 925 | 905.7 | 905.7 | 925 | 902.1 | 1.97M |
| November 03, 2025 | 894.7 | 919.9 | 919.9 | 923 | 894.7 | 2.97M |
| October 31, 2025 | 897.15 | 894.7 | 894.7 | 901 | 890.3 | 1.28M |
| October 30, 2025 | 910.85 | 900.75 | 900.75 | 910.85 | 897.1 | 756,153 |
| October 29, 2025 | 899 | 908.75 | 908.75 | 916.9 | 899 | 1.65M |
| October 28, 2025 | 897.65 | 899.9 | 899.9 | 920.6 | 895.55 | 2.52M |
| October 27, 2025 | 887.25 | 897.65 | 897.65 | 900.8 | 885.55 | 871,092 |
| October 24, 2025 | 902.7 | 889.65 | 889.65 | 903 | 885 | 567,505 |
| October 23, 2025 | 893 | 899.95 | 899.95 | 904.9 | 893 | 1.45M |
| October 21, 2025 | 890 | 892.1 | 892.1 | 894.7 | 890 | 114,200 |
| October 20, 2025 | 888 | 891.85 | 891.85 | 897.7 | 886.85 | 373,495 |
| October 17, 2025 | 894.15 | 885.5 | 885.5 | 897.65 | 884.1 | 560,937 |