830.35
-13(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 841.45 | 843.35 | 843.35 | 854.9 | 835.4 | 98,397 |
| January 12, 2026 | 814 | 846.25 | 846.25 | 854.05 | 804.1 | 202,269 |
| January 09, 2026 | 812.5 | 817.6 | 817.6 | 830.95 | 795.05 | 148,076 |
| January 08, 2026 | 831.85 | 812.5 | 812.5 | 835 | 808 | 29,833 |
| January 07, 2026 | 815.1 | 833.8 | 833.8 | 844.45 | 810.45 | 116,500 |
| January 06, 2026 | 830 | 819.85 | 819.85 | 830 | 812 | 55,176 |
| January 05, 2026 | 808 | 832.5 | 832.5 | 846.4 | 802.6 | 80,829 |
| January 02, 2026 | 810 | 808.25 | 808.25 | 820 | 788 | 121,137 |
| January 01, 2026 | 805 | 810.65 | 810.65 | 816 | 801.85 | 33,864 |
| December 31, 2025 | 806.05 | 807.3 | 807.3 | 818.8 | 799.95 | 103,308 |
| December 30, 2025 | 810 | 805.6 | 805.6 | 813 | 799 | 62,020 |
| December 29, 2025 | 807.4 | 810.7 | 810.7 | 815.95 | 798.1 | 77,365 |
| December 26, 2025 | 820 | 814.85 | 814.85 | 820 | 805.1 | 34,133 |
| December 24, 2025 | 813.8 | 820.35 | 820.35 | 829.85 | 796.85 | 74,770 |
| December 23, 2025 | 824.85 | 814.75 | 814.75 | 824.9 | 803 | 55,294 |
| December 22, 2025 | 821.1 | 825.25 | 825.25 | 829.9 | 815.65 | 69,558 |
| December 19, 2025 | 809.2 | 820.55 | 820.55 | 824.75 | 805.55 | 102,398 |
| December 18, 2025 | 794.95 | 813.3 | 813.3 | 816 | 785.15 | 95,789 |
| December 17, 2025 | 796 | 801.1 | 801.1 | 804.8 | 785.35 | 75,081 |
| December 16, 2025 | 808 | 801.55 | 801.55 | 811.6 | 794.15 | 116,952 |
| December 15, 2025 | 804.55 | 808.1 | 808.1 | 814.85 | 800 | 138,025 |
| December 12, 2025 | 812 | 804.55 | 804.55 | 817.15 | 800.35 | 90,687 |
| December 11, 2025 | 816 | 816.15 | 816.15 | 820 | 805.2 | 47,779 |
| December 10, 2025 | 815.9 | 816.8 | 816.8 | 826.1 | 809.65 | 84,673 |
| December 09, 2025 | 805.65 | 813.6 | 813.6 | 820 | 793.1 | 102,055 |
| December 08, 2025 | 810.45 | 810.1 | 810.1 | 817.7 | 802.5 | 104,125 |
| December 05, 2025 | 810 | 810.45 | 810.45 | 820 | 791.55 | 204,249 |
| December 04, 2025 | 793.05 | 812.9 | 812.9 | 816 | 792.8 | 127,089 |
| December 03, 2025 | 805 | 799.5 | 799.5 | 805 | 785.65 | 200,201 |
| December 02, 2025 | 809.95 | 800.75 | 800.75 | 810 | 788.3 | 78,427 |
| December 01, 2025 | 810.95 | 810.15 | 810.15 | 815 | 794.8 | 106,569 |
| November 28, 2025 | 787.3 | 808.8 | 808.8 | 812 | 786.85 | 150,119 |
| November 27, 2025 | 782.55 | 788.4 | 788.4 | 790.35 | 782.2 | 47,764 |
| November 26, 2025 | 785 | 786.8 | 786.8 | 794 | 780 | 51,708 |
| November 25, 2025 | 797.95 | 788.8 | 788.8 | 798.95 | 780 | 92,056 |
| November 24, 2025 | 769.9 | 802.35 | 802.35 | 806 | 769.9 | 232,780 |
| November 21, 2025 | 780 | 767.4 | 767.4 | 780.95 | 761.6 | 138,681 |
| November 19, 2025 | 785.6 | 790.1 | 790.1 | 797.05 | 785.6 | 68,776 |
| November 18, 2025 | 788 | 787.3 | 787.3 | 793.05 | 782.75 | 81,230 |
| November 17, 2025 | 780 | 787.35 | 787.35 | 792.75 | 776.2 | 105,130 |
| November 14, 2025 | 781.55 | 781.25 | 781.25 | 787.25 | 772.25 | 124,027 |
| November 13, 2025 | 783 | 781.6 | 781.6 | 793 | 775.6 | 171,386 |
| November 12, 2025 | 760.5 | 785.1 | 785.1 | 789 | 760.5 | 295,242 |
| November 11, 2025 | 765 | 759.65 | 759.65 | 766.25 | 749.45 | 236,335 |
| November 10, 2025 | 787.35 | 764.85 | 764.85 | 788 | 758.4 | 240,657 |
| November 07, 2025 | 784.9 | 787.35 | 787.35 | 796.3 | 766.6 | 315,606 |
| November 06, 2025 | 814.75 | 785.1 | 785.1 | 815.8 | 782.15 | 373,679 |
| November 04, 2025 | 823 | 808.25 | 808.25 | 840 | 801.25 | 639,886 |
| November 03, 2025 | 787 | 820.05 | 820.05 | 868 | 787 | 9.67M |
| October 31, 2025 | 757.85 | 762.85 | 762.85 | 765.85 | 756.05 | 273,653 |
| October 30, 2025 | 750.75 | 757.85 | 757.85 | 760.95 | 747.05 | 92,743 |
| October 29, 2025 | 753.8 | 750.75 | 750.75 | 754.7 | 745.15 | 53,572 |
| October 28, 2025 | 753.05 | 749.85 | 749.85 | 763.5 | 747.75 | 174,334 |
| October 27, 2025 | 752.6 | 758.2 | 758.2 | 761.75 | 752 | 71,224 |
| October 24, 2025 | 758.6 | 760.8 | 760.8 | 761.85 | 750 | 48,138 |
| October 23, 2025 | 765.8 | 754.65 | 754.65 | 767.35 | 750.35 | 61,185 |
| October 21, 2025 | 765 | 761.8 | 761.8 | 772.25 | 759.95 | 16,614 |
| October 20, 2025 | 763.5 | 767.1 | 767.1 | 777 | 757 | 40,344 |
| October 17, 2025 | 759 | 763.5 | 763.5 | 777 | 751.5 | 123,228 |
| October 16, 2025 | 756.75 | 759.95 | 759.95 | 769.85 | 753.9 | 51,814 |