500.40
-7.3(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 503.1 | 500.4 | 500.4 | 515 | 487.95 | 73,801 |
| January 20, 2026 | 509.95 | 507.7 | 507.7 | 516.7 | 491 | 188,199 |
| January 19, 2026 | 507.55 | 508.95 | 508.95 | 511 | 493.5 | 46,505 |
| January 16, 2026 | 500.35 | 509.7 | 509.7 | 512 | 495.55 | 39,196 |
| January 14, 2026 | 499.5 | 500.35 | 500.35 | 504 | 491.2 | 52,679 |
| January 13, 2026 | 498.75 | 499.55 | 499.55 | 504.55 | 493 | 24,062 |
| January 12, 2026 | 498.75 | 500 | 500 | 506.7 | 477.1 | 89,777 |
| January 09, 2026 | 500 | 498.8 | 498.8 | 508 | 492.05 | 50,384 |
| January 08, 2026 | 517.65 | 503.65 | 503.65 | 519.75 | 498.7 | 37,729 |
| January 07, 2026 | 524.05 | 515.7 | 515.7 | 525 | 514.65 | 30,076 |
| January 06, 2026 | 516.25 | 527.05 | 527.05 | 539.55 | 516.25 | 31,254 |
| January 05, 2026 | 533.65 | 519.75 | 519.75 | 533.65 | 517.65 | 25,384 |
| January 02, 2026 | 544.6 | 529.15 | 529.15 | 544.6 | 526.05 | 19,899 |
| January 01, 2026 | 552.75 | 544.6 | 544.6 | 555.45 | 542.3 | 16,557 |
| December 31, 2025 | 531.15 | 556.05 | 556.05 | 560.95 | 531.15 | 194,509 |
| December 30, 2025 | 501.05 | 531.15 | 531.15 | 535 | 492.2 | 202,980 |
| December 29, 2025 | 502.95 | 501.8 | 501.8 | 509.4 | 496.1 | 44,380 |
| December 26, 2025 | 504.95 | 505.55 | 505.55 | 514.7 | 490.2 | 222,530 |
| December 24, 2025 | 525 | 501 | 501 | 525.05 | 496.65 | 123,809 |
| December 23, 2025 | 525.5 | 519.3 | 519.3 | 527.7 | 507 | 123,994 |
| December 22, 2025 | 538.1 | 522.7 | 522.7 | 544 | 521.25 | 86,777 |
| December 19, 2025 | 529 | 535.3 | 535.3 | 539.25 | 529 | 21,667 |
| December 18, 2025 | 545.6 | 531.1 | 531.1 | 546 | 528 | 39,479 |
| December 17, 2025 | 547.7 | 545.25 | 545.25 | 549 | 536.4 | 34,458 |
| December 16, 2025 | 553 | 549.45 | 549.45 | 553 | 547 | 13,052 |
| December 15, 2025 | 550.95 | 550.9 | 550.9 | 553.4 | 545.6 | 20,580 |
| December 12, 2025 | 549.7 | 550.4 | 550.4 | 558.9 | 544.35 | 56,047 |
| December 11, 2025 | 545.5 | 546.85 | 546.85 | 553.8 | 545 | 28,625 |
| December 10, 2025 | 557.3 | 553.55 | 553.55 | 565 | 545.3 | 37,869 |
| December 09, 2025 | 546.8 | 554.35 | 554.35 | 565 | 536.1 | 55,503 |
| December 08, 2025 | 558.55 | 553.8 | 553.8 | 567 | 535.05 | 66,011 |
| December 05, 2025 | 542.4 | 554.1 | 554.1 | 565.75 | 528.5 | 109,392 |
| December 04, 2025 | 544.25 | 545.15 | 545.15 | 547.55 | 539.95 | 43,707 |
| December 03, 2025 | 555.7 | 543.5 | 543.5 | 555.7 | 542.1 | 141,643 |
| December 02, 2025 | 552.9 | 552.8 | 552.8 | 561.95 | 540.1 | 125,635 |
| December 01, 2025 | 552.25 | 554.55 | 554.55 | 580 | 548.5 | 103,704 |
| November 28, 2025 | 555 | 548.95 | 548.95 | 562 | 542.8 | 689,433 |
| November 27, 2025 | 558 | 554.45 | 554.45 | 566.1 | 551.15 | 34,714 |
| November 26, 2025 | 555.3 | 563.15 | 563.15 | 564.9 | 555 | 39,874 |
| November 25, 2025 | 558.35 | 553.8 | 553.8 | 563.35 | 551.1 | 34,190 |
| November 24, 2025 | 561.5 | 557.8 | 557.8 | 573.35 | 554.15 | 65,806 |
| November 21, 2025 | 582 | 564.3 | 564.3 | 582 | 556.9 | 69,925 |
| November 19, 2025 | 557.15 | 549.25 | 549.25 | 564.95 | 546.2 | 60,702 |
| November 18, 2025 | 564 | 556.6 | 556.6 | 564.1 | 550.2 | 49,646 |
| November 17, 2025 | 565.65 | 561 | 561 | 567 | 552.05 | 344,618 |
| November 14, 2025 | 571 | 562.85 | 562.85 | 571 | 554.7 | 56,060 |
| November 13, 2025 | 584.15 | 567.55 | 567.55 | 590.45 | 565 | 102,311 |
| November 12, 2025 | 589.8 | 585.75 | 585.75 | 598.95 | 581.2 | 76,845 |
| November 11, 2025 | 584.5 | 581.85 | 581.85 | 589.95 | 580 | 55,511 |
| November 10, 2025 | 586 | 587.4 | 587.4 | 599.5 | 584.5 | 45,575 |
| November 07, 2025 | 578 | 593 | 593 | 599 | 578 | 48,068 |
| November 06, 2025 | 600 | 582 | 582 | 604.45 | 581.2 | 71,971 |
| November 04, 2025 | 612.3 | 599.7 | 599.7 | 616.9 | 597 | 32,041 |
| November 03, 2025 | 602.1 | 610.05 | 610.05 | 615.95 | 602.1 | 33,755 |
| October 31, 2025 | 608 | 601.75 | 601.75 | 614.75 | 600.1 | 40,283 |
| October 30, 2025 | 612 | 608 | 608 | 615.15 | 604.4 | 36,456 |
| October 29, 2025 | 609.35 | 612.65 | 612.65 | 617.35 | 607.1 | 35,901 |
| October 28, 2025 | 611 | 609.35 | 609.35 | 619.8 | 606 | 50,808 |
| October 27, 2025 | 619 | 613.05 | 613.05 | 630 | 610 | 197,723 |
| October 24, 2025 | 616.8 | 616.8 | 616.8 | 624.3 | 611 | 85,609 |