569.30
-5.7(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 579.5 | 575 | 575 | 585.2 | 570.2 | 107,212 |
| January 12, 2026 | 577.5 | 579.75 | 579.75 | 580.5 | 563.95 | 201,542 |
| January 09, 2026 | 590.5 | 578.5 | 578.5 | 594 | 575.35 | 153,822 |
| January 08, 2026 | 593.65 | 586.75 | 586.75 | 602.15 | 585.35 | 146,552 |
| January 07, 2026 | 595 | 596 | 596 | 604.15 | 594 | 234,501 |
| January 06, 2026 | 605.15 | 597.95 | 597.95 | 606 | 596.1 | 342,761 |
| January 05, 2026 | 605 | 603.05 | 603.05 | 614.7 | 599.95 | 399,990 |
| January 02, 2026 | 585.8 | 602.5 | 602.5 | 609.35 | 582.8 | 775,507 |
| January 01, 2026 | 577 | 584.9 | 584.9 | 586.9 | 572.4 | 195,759 |
| December 31, 2025 | 570.1 | 574.1 | 574.1 | 585 | 569.2 | 146,947 |
| December 30, 2025 | 569.25 | 567.15 | 567.15 | 571.45 | 561.6 | 136,197 |
| December 29, 2025 | 578.4 | 566.75 | 566.75 | 584.9 | 565 | 216,043 |
| December 26, 2025 | 587.35 | 581.3 | 581.3 | 589.75 | 578.05 | 151,602 |
| December 24, 2025 | 597.75 | 587.35 | 587.35 | 600.25 | 586 | 125,852 |
| December 23, 2025 | 609 | 597.25 | 597.25 | 609 | 595.25 | 96,640 |
| December 22, 2025 | 598.8 | 605.25 | 605.25 | 608.5 | 593.35 | 217,232 |
| December 19, 2025 | 586 | 596.65 | 596.65 | 598.75 | 586 | 204,095 |
| December 18, 2025 | 592.1 | 581.65 | 581.65 | 593 | 577.35 | 253,232 |
| December 17, 2025 | 597.85 | 596.05 | 596.05 | 617 | 593 | 738,843 |
| December 16, 2025 | 600 | 597.8 | 597.8 | 606.95 | 594 | 578,154 |
| December 15, 2025 | 588 | 592.35 | 592.35 | 598.9 | 583.6 | 365,561 |
| December 12, 2025 | 588.3 | 584.95 | 584.95 | 594.6 | 583.6 | 136,222 |
| December 11, 2025 | 581 | 584.05 | 584.05 | 588.55 | 578.4 | 120,420 |
| December 10, 2025 | 585.8 | 586 | 586 | 597.65 | 578.2 | 229,609 |
| December 09, 2025 | 577 | 581.4 | 581.4 | 583.55 | 557.25 | 330,736 |
| December 08, 2025 | 588.95 | 582.1 | 582.1 | 588.95 | 576.65 | 110,795 |
| December 05, 2025 | 590.8 | 586.15 | 586.15 | 590.9 | 576.5 | 186,575 |
| December 04, 2025 | 591.7 | 590.75 | 590.75 | 593.95 | 584 | 136,748 |
| December 03, 2025 | 603.85 | 590.25 | 590.25 | 606.25 | 586.45 | 343,427 |
| December 02, 2025 | 577 | 600.9 | 600.9 | 606 | 575.8 | 601,107 |
| December 01, 2025 | 576 | 576.65 | 576.65 | 588.8 | 575.6 | 112,244 |
| November 28, 2025 | 586.7 | 581.25 | 581.25 | 587 | 576.3 | 253,267 |
| November 27, 2025 | 596.2 | 586.7 | 586.7 | 597.45 | 585.1 | 117,828 |
| November 26, 2025 | 597 | 595.65 | 595.65 | 608 | 592.15 | 261,604 |
| November 25, 2025 | 583.95 | 593.4 | 593.4 | 595.5 | 581.4 | 119,583 |
| November 24, 2025 | 597.75 | 586.2 | 586.2 | 598 | 582.6 | 171,038 |
| November 21, 2025 | 601.65 | 595.2 | 595.2 | 601.65 | 587.1 | 197,242 |
| November 19, 2025 | 593 | 605.3 | 605.3 | 619 | 593 | 802,108 |
| November 18, 2025 | 605.45 | 595.25 | 595.25 | 608.15 | 594 | 213,028 |
| November 17, 2025 | 604.3 | 605.45 | 605.45 | 613.9 | 602.1 | 280,905 |
| November 14, 2025 | 595.05 | 601.15 | 601.15 | 612 | 595.05 | 294,902 |
| November 13, 2025 | 610.05 | 605.35 | 605.35 | 619.95 | 602.5 | 781,452 |
| November 12, 2025 | 603.6 | 607.6 | 607.6 | 612.25 | 593.85 | 811,450 |
| November 11, 2025 | 590 | 597.4 | 597.4 | 604.5 | 582.55 | 550,031 |
| November 10, 2025 | 577 | 590.35 | 590.35 | 591.45 | 566.25 | 580,425 |
| November 07, 2025 | 582 | 579.2 | 579.2 | 615 | 574.1 | 7.87M |
| November 06, 2025 | 595 | 573.35 | 573.35 | 596.75 | 566.25 | 959,199 |
| November 04, 2025 | 589 | 591.4 | 591.4 | 598.1 | 583 | 651,323 |
| November 03, 2025 | 563.7 | 588.85 | 588.85 | 591.1 | 563.7 | 519,357 |
| October 31, 2025 | 569.15 | 563.7 | 563.7 | 579.25 | 562.15 | 246,556 |
| October 30, 2025 | 578.1 | 569.15 | 569.15 | 578.1 | 565.1 | 176,058 |
| October 29, 2025 | 566.65 | 575.1 | 575.1 | 578.5 | 565 | 212,059 |
| October 28, 2025 | 567 | 566.65 | 566.65 | 572.9 | 564.5 | 121,369 |
| October 27, 2025 | 565.05 | 562.8 | 562.8 | 567.9 | 560 | 144,497 |
| October 24, 2025 | 567.75 | 565.05 | 565.05 | 578.4 | 563.05 | 292,522 |
| October 23, 2025 | 585 | 567.2 | 567.2 | 585 | 565.2 | 147,899 |
| October 21, 2025 | 581.65 | 576.95 | 576.95 | 587.6 | 567.9 | 89,301 |
| October 20, 2025 | 571.5 | 577.4 | 577.4 | 580 | 569 | 230,119 |
| October 17, 2025 | 581.25 | 568.5 | 568.5 | 584.8 | 566.55 | 287,640 |
| October 16, 2025 | 569.9 | 583.05 | 583.05 | 588 | 569.9 | 492,458 |