887.00
+15.2(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 866 | 871.8 | 871.8 | 879.75 | 862 | 497,348 |
| January 12, 2026 | 890 | 857.85 | 857.85 | 890 | 849.1 | 914,840 |
| January 09, 2026 | 913.2 | 890.2 | 890.2 | 925.2 | 883 | 758,205 |
| January 08, 2026 | 950.75 | 909.7 | 909.7 | 950.75 | 905.75 | 550,321 |
| January 07, 2026 | 930.4 | 946.1 | 946.1 | 960.4 | 928 | 1.82M |
| January 06, 2026 | 909.85 | 925.9 | 925.9 | 941 | 905.35 | 1.23M |
| January 05, 2026 | 893.85 | 906.1 | 906.1 | 916.5 | 888.75 | 581,137 |
| January 02, 2026 | 888.2 | 893.05 | 893.05 | 903 | 887.15 | 454,790 |
| January 01, 2026 | 901.05 | 888.2 | 888.2 | 901.05 | 884.2 | 552,559 |
| December 31, 2025 | 899.95 | 903.05 | 903.05 | 908 | 897.75 | 250,870 |
| December 30, 2025 | 899.8 | 897.25 | 897.25 | 907.5 | 887 | 388,763 |
| December 29, 2025 | 908.8 | 895.7 | 895.7 | 910 | 893.45 | 345,475 |
| December 26, 2025 | 920.7 | 908.5 | 908.5 | 920.9 | 906.2 | 283,088 |
| December 24, 2025 | 923.2 | 916.25 | 916.25 | 926.8 | 913.5 | 309,442 |
| December 23, 2025 | 920 | 927 | 927 | 950.9 | 920 | 600,837 |
| December 22, 2025 | 919.5 | 923.85 | 923.85 | 927.75 | 910.8 | 491,673 |
| December 19, 2025 | 918.6 | 916.75 | 916.75 | 943.8 | 913 | 828,819 |
| December 18, 2025 | 923 | 914.85 | 914.85 | 925 | 911.05 | 388,903 |
| December 17, 2025 | 923.5 | 922.3 | 922.3 | 930.2 | 913 | 669,230 |
| December 16, 2025 | 905.25 | 921.45 | 921.45 | 928.2 | 903.2 | 1.32M |
| December 15, 2025 | 905.65 | 905.2 | 905.2 | 918.2 | 895.25 | 706,954 |
| December 12, 2025 | 914.8 | 905.65 | 905.65 | 924.35 | 901.05 | 1.39M |
| December 11, 2025 | 870 | 917.55 | 917.55 | 933.65 | 865.9 | 6.4M |
| December 10, 2025 | 897.3 | 867.5 | 867.5 | 897.85 | 864.3 | 638,364 |
| December 09, 2025 | 895 | 892.8 | 892.8 | 902.75 | 880.1 | 703,298 |
| December 08, 2025 | 934.7 | 897.75 | 897.75 | 945.7 | 891.5 | 1.12M |
| December 05, 2025 | 945 | 933.6 | 933.6 | 945.95 | 928.2 | 838,020 |
| December 04, 2025 | 939.6 | 949.25 | 949.25 | 950.1 | 910.5 | 2.27M |
| December 03, 2025 | 931.95 | 935.4 | 935.4 | 943.9 | 924.05 | 2.03M |
| December 02, 2025 | 907.7 | 932.55 | 932.55 | 948.8 | 897.4 | 8.64M |
| December 01, 2025 | 885.15 | 903.2 | 903.2 | 923 | 880 | 5.24M |
| November 28, 2025 | 887.1 | 877.25 | 877.25 | 900.9 | 869.25 | 2.14M |
| November 27, 2025 | 927 | 882.75 | 882.75 | 934.5 | 876 | 5.46M |
| November 26, 2025 | 834 | 927.4 | 927.4 | 938.15 | 834 | 19.48M |
| November 25, 2025 | 841.25 | 834 | 834 | 850.95 | 826.95 | 465,131 |
| November 24, 2025 | 855.5 | 841.25 | 841.25 | 864.1 | 837.35 | 977,040 |
| November 21, 2025 | 869 | 864.8 | 864.8 | 872.9 | 857 | 731,844 |
| November 19, 2025 | 818 | 830.15 | 830.15 | 848 | 811.4 | 2.31M |
| November 18, 2025 | 821.95 | 814.55 | 814.55 | 824.9 | 812.1 | 284,672 |
| November 17, 2025 | 812.65 | 820.9 | 820.9 | 825.9 | 805.6 | 519,967 |
| November 14, 2025 | 827.9 | 812.65 | 812.65 | 830 | 807 | 974,189 |
| November 13, 2025 | 828 | 826.15 | 826.15 | 831.95 | 821.15 | 457,469 |
| November 12, 2025 | 797.4 | 822.35 | 822.35 | 829 | 797.2 | 896,873 |
| November 11, 2025 | 800.9 | 792.95 | 792.95 | 803.25 | 792.05 | 315,001 |
| November 10, 2025 | 808.1 | 798.8 | 798.8 | 808.1 | 793.1 | 374,592 |
| November 07, 2025 | 802.95 | 802.5 | 802.5 | 805 | 795.1 | 384,061 |
| November 06, 2025 | 826.7 | 800.5 | 800.5 | 826.7 | 795.2 | 666,933 |
| November 04, 2025 | 825.1 | 819.85 | 819.85 | 837.2 | 818.8 | 352,816 |
| November 03, 2025 | 819.9 | 831.5 | 831.5 | 833.5 | 809.9 | 480,834 |
| October 31, 2025 | 833.55 | 819.9 | 819.9 | 838.9 | 819 | 412,744 |
| October 30, 2025 | 828.8 | 833.3 | 833.3 | 835.6 | 824.25 | 223,669 |
| October 29, 2025 | 827.35 | 828.1 | 828.1 | 832 | 823.95 | 261,197 |
| October 28, 2025 | 829.9 | 826.5 | 826.5 | 834.15 | 825 | 240,244 |
| October 27, 2025 | 830.8 | 825.05 | 825.05 | 835 | 820 | 437,195 |
| October 24, 2025 | 838.8 | 824.9 | 824.9 | 838.8 | 823.05 | 237,410 |
| October 23, 2025 | 848 | 834.2 | 834.2 | 849.45 | 831.3 | 351,744 |
| October 21, 2025 | 838 | 842 | 842 | 844.4 | 834.35 | 148,511 |
| October 20, 2025 | 836 | 833.65 | 833.65 | 837.6 | 826.85 | 286,022 |
| October 17, 2025 | 824.9 | 826.2 | 826.2 | 847.9 | 815.45 | 901,577 |
| October 16, 2025 | 822 | 821.85 | 821.85 | 824.9 | 818 | 211,098 |