570.35
-12.85(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 23, 2026 | 583.25 | 570.35 | 570.35 | 601.5 | 566.05 | 50,258 |
| January 22, 2026 | 560 | 583.2 | 583.2 | 588.2 | 560 | 39,275 |
| January 21, 2026 | 555 | 552.85 | 552.85 | 560.2 | 541.8 | 37,559 |
| January 20, 2026 | 582.8 | 554.05 | 554.05 | 583.2 | 551.05 | 53,437 |
| January 19, 2026 | 601 | 579.5 | 579.5 | 606.85 | 574.55 | 112,014 |
| January 16, 2026 | 607.8 | 603.15 | 603.15 | 612 | 601.95 | 16,555 |
| January 14, 2026 | 601 | 610 | 610 | 614.65 | 601 | 12,326 |
| January 13, 2026 | 605.9 | 607.25 | 607.25 | 614.55 | 603.2 | 16,128 |
| January 12, 2026 | 610.4 | 605.5 | 605.5 | 610.4 | 599.95 | 23,423 |
| January 09, 2026 | 621.7 | 610.4 | 610.4 | 625.35 | 605.6 | 19,938 |
| January 08, 2026 | 629 | 624 | 624 | 629 | 613 | 32,163 |
| January 07, 2026 | 634 | 624.55 | 624.55 | 640.4 | 620.6 | 29,545 |
| January 06, 2026 | 651 | 637.05 | 637.05 | 654.75 | 628.7 | 25,433 |
| January 05, 2026 | 648.9 | 651.25 | 651.25 | 656 | 634.85 | 59,702 |
| January 02, 2026 | 636.5 | 643.15 | 643.15 | 646.4 | 633 | 25,990 |
| January 01, 2026 | 640 | 636.45 | 636.45 | 650.4 | 633.5 | 34,810 |
| December 31, 2025 | 665 | 639.6 | 639.6 | 671 | 636.3 | 138,279 |
| December 30, 2025 | 686.85 | 668.75 | 668.75 | 687.6 | 662 | 32,520 |
| December 29, 2025 | 698 | 686.15 | 686.15 | 700.1 | 683.2 | 28,443 |
| December 26, 2025 | 705.7 | 698 | 698 | 707.65 | 694.15 | 28,668 |
| December 24, 2025 | 738.8 | 702.05 | 702.05 | 759 | 696.1 | 178,690 |
| December 23, 2025 | 726.15 | 724.85 | 724.85 | 730 | 723 | 22,677 |
| December 22, 2025 | 711.25 | 727.95 | 727.95 | 735 | 711.25 | 36,599 |
| December 19, 2025 | 702 | 707.1 | 707.1 | 710 | 699.8 | 15,476 |
| December 18, 2025 | 701.6 | 702.1 | 702.1 | 705 | 691 | 16,756 |
| December 17, 2025 | 716 | 701.6 | 701.6 | 717.4 | 693 | 22,143 |
| December 16, 2025 | 732.65 | 719.1 | 719.1 | 732.65 | 715 | 12,502 |
| December 15, 2025 | 706.9 | 732.65 | 732.65 | 739.75 | 703.3 | 40,761 |
| December 12, 2025 | 706.85 | 708.65 | 708.65 | 717.1 | 704.95 | 17,826 |
| December 11, 2025 | 697.5 | 706.85 | 706.85 | 710 | 688.55 | 14,828 |
| December 10, 2025 | 705.5 | 700.5 | 700.5 | 716.1 | 698.2 | 19,212 |
| December 09, 2025 | 684.95 | 698.5 | 698.5 | 709.8 | 670.1 | 32,391 |
| December 08, 2025 | 705.9 | 685.65 | 685.65 | 710.05 | 681.2 | 23,037 |
| December 05, 2025 | 717 | 702.2 | 702.2 | 721.4 | 700 | 31,181 |
| December 04, 2025 | 732.35 | 716.75 | 716.75 | 732.35 | 712.85 | 27,410 |
| December 03, 2025 | 747.4 | 732.35 | 732.35 | 747.4 | 730 | 33,144 |
| December 02, 2025 | 759.95 | 740 | 740 | 767 | 737 | 50,062 |
| December 01, 2025 | 772 | 757.3 | 757.3 | 779.45 | 753.5 | 45,683 |
| November 28, 2025 | 772.1 | 768.8 | 768.8 | 791.15 | 761 | 47,386 |
| November 27, 2025 | 799 | 786.45 | 786.45 | 806 | 778.5 | 25,586 |
| November 26, 2025 | 787.05 | 794.7 | 794.7 | 799.7 | 785.5 | 23,652 |
| November 25, 2025 | 803.15 | 789.05 | 789.05 | 813.05 | 785.3 | 22,556 |
| November 24, 2025 | 821 | 803.15 | 803.15 | 836 | 795.8 | 88,199 |
| November 21, 2025 | 837 | 823.8 | 823.8 | 847.5 | 820.3 | 45,752 |
| November 19, 2025 | 822.5 | 814.4 | 814.4 | 826 | 807.3 | 45,473 |
| November 18, 2025 | 799.1 | 821.25 | 821.25 | 832 | 793 | 106,037 |
| November 17, 2025 | 779.8 | 798.7 | 798.7 | 804.9 | 776 | 93,340 |
| November 14, 2025 | 783.9 | 773.6 | 773.6 | 783.9 | 767.95 | 53,514 |
| November 13, 2025 | 755.1 | 768.95 | 768.95 | 793.9 | 747.05 | 216,520 |
| November 12, 2025 | 698.15 | 771.15 | 771.15 | 782 | 698.15 | 728,001 |
| November 11, 2025 | 708.65 | 696.45 | 696.45 | 714.9 | 690 | 27,635 |
| November 10, 2025 | 713 | 705.6 | 705.6 | 713 | 703.15 | 11,136 |
| November 07, 2025 | 714.95 | 709.5 | 709.5 | 719 | 692.65 | 46,753 |
| November 06, 2025 | 736.95 | 714.25 | 714.25 | 736.95 | 711.05 | 35,448 |
| November 04, 2025 | 734.9 | 724.9 | 724.9 | 739.85 | 723 | 31,401 |
| November 03, 2025 | 700.9 | 731 | 731 | 743.9 | 699 | 105,077 |
| October 31, 2025 | 680.05 | 701 | 701 | 709.45 | 675 | 22,025 |
| October 30, 2025 | 698.55 | 704.05 | 704.05 | 727 | 696.7 | 49,374 |
| October 29, 2025 | 696.8 | 701.95 | 701.95 | 707.95 | 692 | 16,465 |
| October 28, 2025 | 696 | 699.5 | 699.5 | 702 | 695.05 | 11,540 |