548.35
-14.8(-2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 556.65 | 563.15 | 563.15 | 569.95 | 555 | 40,867 |
| January 19, 2026 | 570 | 560.75 | 560.75 | 576.3 | 554.5 | 39,310 |
| January 16, 2026 | 593.5 | 578.45 | 578.45 | 602.4 | 574.2 | 24,502 |
| January 14, 2026 | 579 | 586.85 | 586.85 | 590.5 | 575.3 | 39,803 |
| January 13, 2026 | 575.85 | 579.05 | 579.05 | 588.3 | 575.85 | 24,207 |
| January 12, 2026 | 581.55 | 578.5 | 578.5 | 591.25 | 570 | 49,827 |
| January 09, 2026 | 601.2 | 586.7 | 586.7 | 611.85 | 585 | 55,215 |
| January 08, 2026 | 602.95 | 606.75 | 606.75 | 609 | 593.55 | 41,519 |
| January 07, 2026 | 608.5 | 607.35 | 607.35 | 611.6 | 603.65 | 79,826 |
| January 06, 2026 | 605.95 | 608.65 | 608.65 | 617 | 604.5 | 148,411 |
| January 05, 2026 | 615.25 | 604.5 | 604.5 | 619.85 | 602.1 | 41,081 |
| January 02, 2026 | 605 | 615.25 | 615.25 | 622 | 600.9 | 35,894 |
| January 01, 2026 | 617.8 | 606.15 | 606.15 | 617.85 | 599.9 | 59,113 |
| December 31, 2025 | 605.85 | 613.2 | 613.2 | 615.55 | 605.85 | 21,119 |
| December 30, 2025 | 610 | 608.5 | 608.5 | 610.2 | 597 | 22,179 |
| December 29, 2025 | 600.3 | 604.65 | 604.65 | 609.95 | 598.95 | 33,987 |
| December 26, 2025 | 607.55 | 605.15 | 605.15 | 615.45 | 600 | 32,252 |
| December 24, 2025 | 602.1 | 608 | 607.55 | 610 | 599.1 | 39,640 |
| December 23, 2025 | 595 | 596.15 | 596.15 | 599.95 | 588.85 | 109,902 |
| December 22, 2025 | 582 | 588.7 | 588.7 | 590 | 578.45 | 110,196 |
| December 19, 2025 | 566.15 | 578.45 | 578.45 | 585.25 | 561.85 | 30,614 |
| December 18, 2025 | 564.1 | 563.3 | 563.3 | 574.6 | 559.6 | 132,795 |
| December 17, 2025 | 568.1 | 569.25 | 569.25 | 575 | 564.55 | 23,911 |
| December 16, 2025 | 579.85 | 572.7 | 572.7 | 582.85 | 570.1 | 28,226 |
| December 15, 2025 | 572.4 | 579.9 | 579.9 | 586 | 570.05 | 40,030 |
| December 12, 2025 | 577.95 | 572.4 | 572.4 | 586.85 | 567.25 | 47,937 |
| December 11, 2025 | 579.35 | 577.95 | 577.95 | 587.75 | 571.05 | 35,749 |
| December 10, 2025 | 587.35 | 578.75 | 578.75 | 595.2 | 575.35 | 31,701 |
| December 09, 2025 | 567.3 | 590.25 | 590.25 | 594 | 557.05 | 86,780 |
| December 08, 2025 | 586 | 572.5 | 572.5 | 589.05 | 561.7 | 60,723 |
| December 05, 2025 | 602.7 | 582.9 | 582.9 | 603.3 | 580 | 58,825 |
| December 04, 2025 | 613.5 | 602.7 | 602.7 | 617.2 | 599.1 | 42,721 |
| December 03, 2025 | 622.5 | 610.25 | 610.25 | 631.1 | 605 | 46,076 |
| December 02, 2025 | 629.6 | 619.2 | 619.2 | 629.6 | 606.25 | 45,794 |
| December 01, 2025 | 612 | 626.3 | 626.3 | 630.4 | 607.3 | 75,408 |
| November 28, 2025 | 601.4 | 609.9 | 609.9 | 618 | 600.4 | 73,703 |
| November 27, 2025 | 615 | 606.9 | 606.9 | 622.5 | 604 | 43,020 |
| November 26, 2025 | 618.1 | 619.25 | 619.25 | 627.75 | 612.6 | 65,691 |
| November 25, 2025 | 620 | 612.6 | 612.6 | 624 | 610 | 71,723 |
| November 24, 2025 | 631.05 | 620.05 | 620.05 | 634.75 | 617 | 62,939 |
| November 21, 2025 | 629.25 | 631.05 | 631.05 | 640.8 | 621.55 | 54,721 |
| November 19, 2025 | 680 | 661.2 | 661.2 | 680 | 660 | 32,926 |
| November 18, 2025 | 658.5 | 682.45 | 682.45 | 687.05 | 653.05 | 64,998 |
| November 17, 2025 | 658 | 653.45 | 653.45 | 661.2 | 643.6 | 53,677 |
| November 14, 2025 | 667.5 | 657.75 | 657.75 | 667.55 | 652.9 | 32,876 |
| November 13, 2025 | 678.65 | 662.45 | 662.45 | 681.15 | 661.1 | 28,924 |
| November 12, 2025 | 667 | 678.65 | 678.65 | 685 | 667 | 24,012 |
| November 11, 2025 | 693 | 666.6 | 666.6 | 697.25 | 658 | 79,975 |
| November 10, 2025 | 688 | 685.15 | 685.15 | 716 | 681.95 | 62,972 |
| November 07, 2025 | 698.15 | 696.85 | 696.85 | 704.25 | 689.3 | 21,787 |
| November 06, 2025 | 700 | 696.75 | 696.75 | 714.5 | 690 | 42,308 |
| November 04, 2025 | 686.3 | 700.45 | 700.45 | 704.1 | 686.3 | 36,707 |
| November 03, 2025 | 695.8 | 692.55 | 692.55 | 717.35 | 687.05 | 66,573 |
| October 31, 2025 | 718.9 | 695.8 | 695.8 | 719 | 681.1 | 190,304 |
| October 30, 2025 | 730 | 715.2 | 715.2 | 730 | 694.2 | 161,045 |
| October 29, 2025 | 790.2 | 733 | 733 | 815 | 711 | 259,288 |
| October 28, 2025 | 759 | 788.6 | 788.6 | 811 | 748.85 | 186,937 |
| October 27, 2025 | 742.25 | 755.7 | 755.7 | 759.45 | 742.25 | 44,112 |
| October 24, 2025 | 762 | 742.25 | 742.25 | 762.25 | 736 | 28,855 |
| October 23, 2025 | 769.25 | 756.6 | 756.6 | 775 | 755 | 20,926 |