736.70
-1.7(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 727.3 | 736.7 | 736.7 | 745 | 726.3 | 161,251 |
| January 20, 2026 | 750.4 | 738.4 | 738.4 | 751.95 | 733 | 90,260 |
| January 19, 2026 | 749.2 | 753.85 | 753.85 | 757.1 | 745 | 30,024 |
| January 16, 2026 | 747 | 751 | 751 | 753 | 737 | 93,980 |
| January 14, 2026 | 747.4 | 749.9 | 749.9 | 755 | 736.1 | 146,912 |
| January 13, 2026 | 735.95 | 742.95 | 742.95 | 750 | 734.25 | 41,703 |
| January 12, 2026 | 749 | 740.1 | 740.1 | 750 | 731.2 | 60,107 |
| January 09, 2026 | 747.3 | 747 | 747 | 755.5 | 740.4 | 32,600 |
| January 08, 2026 | 762 | 752.7 | 752.7 | 762 | 737.6 | 44,741 |
| January 07, 2026 | 753.35 | 759.45 | 759.45 | 764 | 753.25 | 15,103 |
| January 06, 2026 | 770 | 758.7 | 758.7 | 771 | 753.05 | 50,328 |
| January 05, 2026 | 762.4 | 759.55 | 759.55 | 774.9 | 754.5 | 114,759 |
| January 02, 2026 | 770 | 762.95 | 762.95 | 771.8 | 751.8 | 76,419 |
| January 01, 2026 | 777 | 764.55 | 764.55 | 780 | 759.9 | 45,446 |
| December 31, 2025 | 763.4 | 768.1 | 768.1 | 775 | 763.4 | 60,633 |
| December 30, 2025 | 769 | 763.4 | 763.4 | 769.9 | 753 | 56,910 |
| December 29, 2025 | 773 | 761.4 | 761.4 | 773 | 754.05 | 113,824 |
| December 26, 2025 | 768.55 | 768.75 | 768.75 | 775.2 | 765.55 | 71,055 |
| December 24, 2025 | 777.15 | 773.95 | 772.7 | 789.2 | 766.6 | 76,850 |
| December 23, 2025 | 785.5 | 780.25 | 780.25 | 785.5 | 768 | 67,814 |
| December 22, 2025 | 784 | 776.4 | 776.4 | 784 | 765.05 | 88,070 |
| December 19, 2025 | 762.85 | 776.95 | 776.95 | 781.5 | 749.1 | 100,618 |
| December 18, 2025 | 752.35 | 754.2 | 754.2 | 762.35 | 748.2 | 44,699 |
| December 17, 2025 | 755.7 | 755.45 | 755.45 | 766 | 749.75 | 38,700 |
| December 16, 2025 | 753 | 759.5 | 759.5 | 760 | 744 | 23,255 |
| December 15, 2025 | 755 | 753.45 | 753.45 | 760 | 748 | 48,515 |
| December 12, 2025 | 757 | 755.75 | 755.75 | 768 | 746.2 | 60,481 |
| December 11, 2025 | 745 | 760.95 | 760.95 | 763.05 | 738.6 | 54,809 |
| December 10, 2025 | 766.85 | 746.25 | 746.25 | 766.85 | 743 | 28,264 |
| December 09, 2025 | 746.05 | 759.25 | 759.25 | 766.7 | 736.8 | 88,437 |
| December 08, 2025 | 784.45 | 756.85 | 756.85 | 785.45 | 749.25 | 59,967 |
| December 05, 2025 | 785 | 784.45 | 784.45 | 796.2 | 781 | 142,017 |
| December 04, 2025 | 778 | 792.35 | 792.35 | 803 | 772.45 | 142,058 |
| December 03, 2025 | 739.6 | 778.45 | 778.45 | 789 | 734.9 | 285,386 |
| December 02, 2025 | 733.9 | 739.6 | 739.6 | 753 | 732.95 | 74,988 |
| December 01, 2025 | 703 | 736.85 | 736.85 | 740.9 | 702.65 | 89,124 |
| November 28, 2025 | 692.8 | 706.2 | 706.2 | 714.9 | 681.7 | 46,926 |
| November 27, 2025 | 691.2 | 685 | 685 | 696.5 | 679.35 | 20,455 |
| November 26, 2025 | 696.2 | 691.75 | 691.75 | 698 | 688.4 | 25,534 |
| November 25, 2025 | 691 | 688.3 | 688.3 | 701 | 686.4 | 35,167 |
| November 24, 2025 | 710 | 695.95 | 695.95 | 714.8 | 694.6 | 17,761 |
| November 21, 2025 | 722.8 | 708.1 | 708.1 | 723 | 698.3 | 51,896 |
| November 19, 2025 | 742 | 720.75 | 720.75 | 742 | 717.25 | 47,816 |
| November 18, 2025 | 750 | 736.7 | 736.7 | 750 | 731 | 97,288 |
| November 17, 2025 | 755.1 | 743.75 | 743.75 | 755.75 | 739 | 63,389 |
| November 14, 2025 | 749 | 754.35 | 754.35 | 760 | 746.9 | 28,085 |
| November 13, 2025 | 742 | 747.9 | 747.9 | 760.4 | 740.4 | 159,093 |
| November 12, 2025 | 745 | 744.9 | 744.9 | 749 | 735.1 | 38,634 |
| November 11, 2025 | 750 | 739.55 | 739.55 | 753 | 736 | 42,227 |
| November 10, 2025 | 756.5 | 751.5 | 751.5 | 769.95 | 741 | 99,297 |
| November 07, 2025 | 764.9 | 769.5 | 769.5 | 773 | 755.1 | 47,106 |
| November 06, 2025 | 765.25 | 760.2 | 760.2 | 774.5 | 752.65 | 37,578 |
| November 04, 2025 | 765 | 759.2 | 759.2 | 796.45 | 752.9 | 86,430 |
| November 03, 2025 | 776.8 | 761.35 | 761.35 | 778.3 | 757.25 | 27,411 |
| October 31, 2025 | 775.9 | 776.8 | 776.8 | 778.8 | 768 | 15,279 |
| October 30, 2025 | 764.65 | 772.2 | 772.2 | 789.2 | 764.65 | 30,954 |
| October 29, 2025 | 775.05 | 776.3 | 776.3 | 782.95 | 774 | 49,136 |
| October 28, 2025 | 785 | 781.35 | 781.35 | 785 | 773.5 | 34,368 |
| October 27, 2025 | 781.95 | 782.6 | 782.6 | 794 | 775.05 | 30,883 |
| October 24, 2025 | 790 | 788.5 | 788.5 | 807.4 | 780.95 | 48,485 |