738.95
-7.45(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 752 | 738.95 | 738.95 | 753 | 734 | 10,581 |
| January 13, 2026 | 755.5 | 746.4 | 746.4 | 764.7 | 738.3 | 11,669 |
| January 12, 2026 | 780.6 | 755.5 | 755.5 | 780.6 | 734.7 | 34,606 |
| January 09, 2026 | 803.5 | 780.6 | 780.6 | 805 | 773 | 18,081 |
| January 08, 2026 | 791.1 | 797.1 | 797.1 | 828.4 | 791.1 | 45,376 |
| January 07, 2026 | 794.95 | 783.45 | 783.45 | 803.4 | 773.25 | 27,164 |
| January 06, 2026 | 805 | 797.3 | 797.3 | 811.1 | 793.1 | 20,982 |
| January 05, 2026 | 827 | 813.15 | 813.15 | 827 | 803.4 | 17,057 |
| January 02, 2026 | 810 | 821.85 | 821.85 | 826.8 | 805.5 | 16,664 |
| January 01, 2026 | 820 | 805 | 805 | 823.25 | 796.1 | 44,935 |
| December 31, 2025 | 830 | 833.25 | 833.25 | 836.2 | 822 | 17,007 |
| December 30, 2025 | 811.4 | 818.65 | 818.65 | 825 | 804.8 | 8,041 |
| December 29, 2025 | 817.3 | 811.15 | 811.15 | 819.5 | 803.15 | 10,259 |
| December 26, 2025 | 827.05 | 816.65 | 816.65 | 827.9 | 811 | 7,422 |
| December 24, 2025 | 834.4 | 827.05 | 827.05 | 843.65 | 818.7 | 9,230 |
| December 23, 2025 | 853.8 | 834.4 | 834.4 | 855 | 830.25 | 10,516 |
| December 22, 2025 | 838.25 | 841.2 | 841.2 | 875.95 | 830.05 | 15,719 |
| December 19, 2025 | 813.65 | 827.25 | 827.25 | 838.5 | 805 | 12,743 |
| December 18, 2025 | 812.75 | 813.65 | 813.65 | 827 | 798.9 | 10,250 |
| December 17, 2025 | 828 | 812.15 | 812.15 | 850 | 805.5 | 33,424 |
| December 16, 2025 | 836.6 | 825.9 | 825.9 | 837.15 | 820 | 12,595 |
| December 15, 2025 | 815.15 | 839.4 | 839.4 | 854.4 | 808 | 52,219 |
| December 12, 2025 | 811 | 819.25 | 819.25 | 827.4 | 811 | 5,962 |
| December 11, 2025 | 814.85 | 817.1 | 817.1 | 834 | 804 | 12,765 |
| December 10, 2025 | 819.4 | 815.75 | 815.75 | 829.8 | 810 | 13,185 |
| December 09, 2025 | 796 | 823.5 | 823.5 | 827.95 | 782.1 | 24,690 |
| December 08, 2025 | 854 | 800 | 800 | 855.45 | 795 | 40,129 |
| December 05, 2025 | 850 | 839.05 | 839.05 | 855 | 835 | 9,659 |
| December 04, 2025 | 850.65 | 852.15 | 852.15 | 857 | 837.85 | 9,982 |
| December 03, 2025 | 870.6 | 843.9 | 843.9 | 900 | 831.4 | 30,524 |
| December 02, 2025 | 857.2 | 862 | 862 | 878 | 840 | 14,208 |
| December 01, 2025 | 852 | 860.75 | 860.75 | 889 | 852 | 25,141 |
| November 28, 2025 | 851.85 | 855.1 | 855.1 | 860 | 841 | 7,878 |
| November 27, 2025 | 859.5 | 849.45 | 849.45 | 880.6 | 845 | 23,756 |
| November 26, 2025 | 851.75 | 857.05 | 857.05 | 861.95 | 848.05 | 7,481 |
| November 25, 2025 | 835.55 | 851.75 | 851.75 | 860 | 833.15 | 16,713 |
| November 24, 2025 | 845.1 | 835.55 | 835.55 | 849.7 | 823.95 | 18,536 |
| November 21, 2025 | 854 | 845.1 | 845.1 | 861.85 | 840 | 16,222 |
| November 19, 2025 | 853.05 | 870.35 | 870.35 | 874.65 | 850.2 | 22,971 |
| November 18, 2025 | 875.7 | 858.5 | 858.5 | 875.7 | 852.15 | 22,395 |
| November 17, 2025 | 892.8 | 875.7 | 875.7 | 902.3 | 866.9 | 28,016 |
| November 14, 2025 | 891 | 890.25 | 890.25 | 903.25 | 886.5 | 12,652 |
| November 13, 2025 | 924.95 | 896.15 | 896.15 | 924.95 | 892 | 34,122 |
| November 12, 2025 | 918.3 | 919.95 | 919.95 | 946.7 | 915.15 | 23,617 |
| November 11, 2025 | 899.35 | 918.3 | 918.3 | 928 | 890 | 43,167 |
| November 10, 2025 | 925 | 886.1 | 886.1 | 945 | 882 | 93,248 |
| November 07, 2025 | 977.45 | 956.15 | 956.15 | 977.45 | 948 | 34,958 |
| November 06, 2025 | 956 | 983.8 | 983.8 | 1,052 | 950 | 317,454 |
| November 04, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,743 |
| November 03, 2025 | 959.3 | 967.2 | 967.2 | 972.8 | 952 | 10,742 |
| November 02, 2025 | 962.8 | 955.5 | 955.5 | 982.95 | 951.25 | 9,107 |
| October 31, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,992 |
| October 30, 2025 | 971.9 | 967.6 | 967.6 | 971.9 | 944.9 | 9,991 |
| October 29, 2025 | 968.9 | 966.2 | 966.2 | 973.3 | 960.6 | 8,179 |
| October 28, 2025 | 985 | 961.6 | 961.6 | 985.4 | 957.6 | 16,380 |
| October 27, 2025 | 963.5 | 975.3 | 975.3 | 980 | 958 | 13,824 |
| October 24, 2025 | 984.1 | 963.5 | 963.5 | 988.8 | 961.2 | 10,460 |
| October 23, 2025 | 988.6 | 980.2 | 980.2 | 997.8 | 976 | 12,414 |
| October 21, 2025 | 999.8 | 982.2 | 982.2 | 999.8 | 974.4 | 5,424 |
| October 20, 2025 | 963.8 | 988.5 | 988.5 | 994.2 | 952.2 | 21,625 |