834.70
-17(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 834.7 | 834.7 | 834.7 | 834.7 | 834.7 | 781 |
| January 13, 2026 | 851.7 | 851.7 | 851.7 | 851.7 | 851.7 | 1,697 |
| January 12, 2026 | 869 | 869 | 869 | 869 | 869 | 774 |
| January 09, 2026 | 886.7 | 886.7 | 886.7 | 886.7 | 886.7 | 191 |
| January 08, 2026 | 904.7 | 904.7 | 904.7 | 904.7 | 904.7 | 3,697 |
| January 07, 2026 | 923.1 | 923.1 | 923.1 | 923.1 | 923.1 | 6,219 |
| January 06, 2026 | 941.9 | 941.9 | 941.9 | 941.9 | 941.9 | 2,183 |
| January 05, 2026 | 1,000 | 961.1 | 961.1 | 1,006.5 | 961.1 | 13,044 |
| January 02, 2026 | 1,032 | 1,011.6 | 1,011.6 | 1,032 | 974 | 17,248 |
| January 01, 2026 | 1,020 | 1,014.7 | 1,014.7 | 1,031 | 998.5 | 8,406 |
| December 31, 2025 | 959 | 1,001 | 1,001 | 1,005 | 915.05 | 31,274 |
| December 30, 2025 | 949.65 | 959.55 | 959.55 | 969 | 891.05 | 44,549 |
| December 29, 2025 | 840 | 923.55 | 923.55 | 925 | 838.1 | 29,860 |
| December 26, 2025 | 944.7 | 882.2 | 882.2 | 945 | 882.2 | 7,853 |
| December 24, 2025 | 931 | 928.6 | 928.6 | 950 | 901 | 11,607 |
| December 23, 2025 | 889.95 | 909.1 | 909.1 | 913.95 | 855 | 37,874 |
| December 22, 2025 | 810 | 870.45 | 870.45 | 870.45 | 810 | 19,117 |
| December 19, 2025 | 834.3 | 829 | 829 | 834.3 | 829 | 4,420 |
| December 18, 2025 | 786 | 817.95 | 817.95 | 817.95 | 786 | 10,192 |
| December 17, 2025 | 802 | 801.95 | 801.95 | 802 | 801.95 | 870 |
| December 16, 2025 | 835 | 818.3 | 818.3 | 835 | 818.3 | 11,594 |
| December 15, 2025 | 838 | 835 | 835 | 838 | 822.4 | 3,207 |
| December 12, 2025 | 822.4 | 822.4 | 822.4 | 822.4 | 822.4 | 8,411 |
| December 11, 2025 | 806.3 | 806.3 | 806.3 | 806.3 | 800 | 9,677 |
| December 10, 2025 | 761.1 | 790.5 | 790.5 | 790.5 | 761.1 | 7,133 |
| December 09, 2025 | 754.6 | 775 | 775 | 775 | 754.6 | 21,639 |
| December 08, 2025 | 792.5 | 770 | 770 | 792.5 | 770 | 35,070 |
| December 05, 2025 | 759 | 777.2 | 777.2 | 777.2 | 750 | 4,545 |
| December 04, 2025 | 769 | 762 | 762 | 769 | 746 | 3,903 |
| December 03, 2025 | 761 | 761 | 761 | 761 | 745 | 16,249 |
| December 02, 2025 | 761 | 761 | 761 | 761 | 745 | 16,246 |
| December 01, 2025 | 760 | 760 | 760 | 760 | 752 | 8,516 |
| November 30, 2025 | 752.25 | 752.25 | 752.25 | 752.25 | 752 | 8,516 |
| November 28, 2025 | 720 | 737.5 | 737.5 | 737.5 | 715 | 8,328 |
| November 27, 2025 | 723.05 | 723.05 | 723.05 | 723.05 | 723.05 | 6,092 |
| November 26, 2025 | 698 | 708.9 | 708.9 | 708.9 | 697 | 11,180 |
| November 25, 2025 | 687.7 | 695 | 695 | 695 | 687.7 | 30,902 |
| November 24, 2025 | 701.7 | 701.7 | 701.7 | 701.7 | 701.7 | 69 |
| November 21, 2025 | 716 | 716 | 716 | 716 | 716 | 512 |
| November 19, 2025 | 745.5 | 745.5 | 745.5 | 745.5 | 745.5 | 1,336 |
| November 18, 2025 | 760.7 | 760.7 | 760.7 | 760.7 | 760.7 | 1,962 |
| November 17, 2025 | 792 | 776.2 | 776.2 | 792 | 776.2 | 3,829 |
| November 14, 2025 | 764.5 | 792 | 792 | 792 | 764.5 | 28,287 |
| November 13, 2025 | 780.1 | 780.1 | 780.1 | 780.1 | 752 | 34,748 |
| November 12, 2025 | 754.95 | 766.9 | 766.9 | 767.7 | 735 | 38,401 |
| November 11, 2025 | 716 | 731.15 | 731.15 | 731.4 | 698.5 | 39,781 |
| November 10, 2025 | 675 | 696.6 | 696.6 | 696.8 | 667.3 | 30,801 |
| November 07, 2025 | 635.2 | 663.65 | 663.65 | 663.65 | 619 | 98,126 |
| November 06, 2025 | 619.95 | 632.05 | 632.05 | 637.3 | 595.7 | 38,033 |
| November 04, 2025 | 619 | 607.1 | 607.1 | 620 | 601.9 | 9,831 |
| November 03, 2025 | 624 | 601.9 | 601.9 | 626.95 | 601 | 34,801 |
| October 31, 2025 | 607 | 614.4 | 614.4 | 617 | 596.5 | 109,505 |
| October 30, 2025 | 613.05 | 604.7 | 604.7 | 615 | 600 | 25,950 |
| October 29, 2025 | 596 | 610 | 610 | 610.5 | 581 | 35,476 |
| October 28, 2025 | 595 | 594.7 | 594.7 | 596 | 583 | 14,486 |
| October 27, 2025 | 575.35 | 594.3 | 594.3 | 595.5 | 570 | 32,725 |
| October 24, 2025 | 564.9 | 569.7 | 569.7 | 585 | 556.4 | 29,152 |
| October 23, 2025 | 551 | 558.55 | 558.55 | 567 | 551 | 11,061 |
| October 21, 2025 | 566.35 | 567.05 | 567.05 | 574 | 563 | 24,076 |
| October 20, 2025 | 550.05 | 566.35 | 566.35 | 570 | 550.05 | 9,946 |