864.05
-27.9(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 888 | 864.05 | 864.05 | 890.85 | 861.85 | 726,302 |
| January 13, 2026 | 864 | 891.95 | 891.95 | 895 | 857 | 397,698 |
| January 12, 2026 | 879 | 861.5 | 861.5 | 885 | 848.2 | 533,781 |
| January 09, 2026 | 894.9 | 878.9 | 878.9 | 894.9 | 872 | 522,098 |
| January 08, 2026 | 899.95 | 895 | 895 | 908.55 | 887.5 | 1.52M |
| January 07, 2026 | 889.05 | 900.5 | 900.5 | 903.2 | 880 | 328,271 |
| January 06, 2026 | 895 | 890.1 | 890.1 | 896 | 882.6 | 865,634 |
| January 05, 2026 | 892.3 | 899.65 | 899.65 | 912.5 | 885.6 | 1.21M |
| January 02, 2026 | 879.95 | 892.3 | 892.3 | 895 | 870.6 | 323,616 |
| January 01, 2026 | 879.1 | 875.05 | 875.05 | 885 | 868.5 | 446,100 |
| December 31, 2025 | 865.85 | 879.65 | 879.65 | 883 | 859.4 | 484,272 |
| December 30, 2025 | 868.55 | 862.85 | 862.85 | 872 | 846 | 1.2M |
| December 29, 2025 | 871.05 | 868.1 | 868.1 | 879.5 | 863.15 | 348,777 |
| December 26, 2025 | 881.3 | 867.15 | 867.15 | 884.25 | 864 | 343,634 |
| December 24, 2025 | 902.9 | 879.5 | 879.5 | 905 | 876.55 | 1.61M |
| December 23, 2025 | 904.85 | 899.1 | 899.1 | 915.4 | 888 | 557,220 |
| December 22, 2025 | 888.45 | 902.95 | 902.95 | 910.75 | 878 | 681,799 |
| December 19, 2025 | 895 | 888.45 | 888.45 | 901.6 | 876 | 1.05M |
| December 18, 2025 | 881 | 915.65 | 915.65 | 934 | 881 | 8.46M |
| December 17, 2025 | 867 | 865.05 | 865.05 | 869.6 | 861.1 | 691,143 |
| December 16, 2025 | 866 | 867.5 | 867.5 | 870.1 | 860.05 | 756,450 |
| December 15, 2025 | 864 | 867.7 | 867.7 | 870.9 | 856.95 | 279,186 |
| December 12, 2025 | 832 | 870.5 | 870.5 | 872.6 | 829.05 | 822,247 |
| December 11, 2025 | 814 | 828.35 | 828.35 | 831.95 | 813.1 | 381,883 |
| December 10, 2025 | 823.95 | 814.35 | 814.35 | 830.3 | 810 | 207,509 |
| December 09, 2025 | 810 | 818.7 | 818.7 | 824.9 | 796.85 | 604,864 |
| December 08, 2025 | 809.95 | 809.5 | 809.5 | 840 | 800 | 803,794 |
| December 05, 2025 | 833.95 | 814 | 814 | 837 | 807.25 | 625,741 |
| December 04, 2025 | 823 | 833.85 | 833.85 | 844.5 | 822.95 | 777,765 |
| December 03, 2025 | 837.9 | 820.6 | 820.6 | 842 | 816.3 | 1.3M |
| December 02, 2025 | 857.75 | 837.9 | 837.9 | 860.2 | 832.2 | 804,572 |
| December 01, 2025 | 875.6 | 857.75 | 857.75 | 876.95 | 852 | 541,509 |
| November 28, 2025 | 874.8 | 875.6 | 875.6 | 881.95 | 866.25 | 422,153 |
| November 27, 2025 | 859.5 | 875.5 | 875.5 | 878.65 | 856.65 | 394,912 |
| November 26, 2025 | 858.3 | 859.4 | 859.4 | 868 | 853.5 | 620,518 |
| November 25, 2025 | 866.6 | 858.3 | 858.3 | 872.8 | 853.25 | 492,626 |
| November 24, 2025 | 878.1 | 876.05 | 876.05 | 880.8 | 852.6 | 811,221 |
| November 21, 2025 | 885 | 881.35 | 881.35 | 890.3 | 873.25 | 492,395 |
| November 19, 2025 | 858 | 883.1 | 883.1 | 885 | 858 | 431,074 |
| November 18, 2025 | 858.85 | 862.25 | 862.25 | 866.8 | 851 | 362,172 |
| November 17, 2025 | 864.05 | 858.9 | 858.9 | 872.4 | 853.05 | 585,922 |
| November 14, 2025 | 889 | 863.25 | 863.25 | 889 | 858.6 | 452,397 |
| November 13, 2025 | 874.95 | 884.95 | 884.95 | 894.85 | 874.95 | 736,638 |
| November 12, 2025 | 874.6 | 873.1 | 873.1 | 882.85 | 867.05 | 344,952 |
| November 11, 2025 | 890 | 870.6 | 870.6 | 890 | 865.2 | 542,378 |
| November 10, 2025 | 852 | 891 | 891 | 896.85 | 851 | 645,831 |
| November 07, 2025 | 860.4 | 849.55 | 849.55 | 865.35 | 845 | 632,187 |
| November 06, 2025 | 876.65 | 866.85 | 866.85 | 878.85 | 862.05 | 760,457 |
| November 04, 2025 | 875.9 | 881.55 | 881.55 | 891 | 872.05 | 1.02M |
| November 03, 2025 | 874.55 | 870.4 | 870.4 | 877.7 | 866.6 | 654,050 |
| October 31, 2025 | 871.8 | 874.8 | 874.8 | 893.35 | 856.3 | 1.33M |
| October 30, 2025 | 865 | 871.8 | 871.8 | 882.65 | 841.7 | 1.49M |
| October 29, 2025 | 870 | 857.9 | 857.9 | 886.55 | 843.5 | 5.92M |
| October 28, 2025 | 922 | 904.95 | 904.95 | 928.55 | 895.5 | 517,085 |
| October 27, 2025 | 922.75 | 915.65 | 915.65 | 944.1 | 913.3 | 978,171 |
| October 24, 2025 | 946.45 | 922.75 | 922.75 | 949.3 | 917 | 400,305 |
| October 23, 2025 | 973.8 | 940.75 | 940.75 | 987.35 | 934.15 | 1.04M |
| October 21, 2025 | 951.4 | 968.2 | 968.2 | 971.9 | 947.05 | 237,208 |
| October 20, 2025 | 920.65 | 951.05 | 951.05 | 956.8 | 915 | 921,980 |
| October 17, 2025 | 887.2 | 913.3 | 913.3 | 939 | 887 | 1.47M |