592.00
+0.3(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 597.55 | 591.7 | 591.7 | 600.8 | 580.35 | 1.33M |
| January 12, 2026 | 595.7 | 595.55 | 595.55 | 601.05 | 581.75 | 2.18M |
| January 09, 2026 | 605.65 | 595.7 | 595.7 | 615 | 592.15 | 1.22M |
| January 08, 2026 | 622 | 607.7 | 607.7 | 626.35 | 605.35 | 1.09M |
| January 07, 2026 | 624.7 | 622.4 | 622.4 | 633.75 | 619.3 | 1.17M |
| January 06, 2026 | 633.85 | 626.6 | 626.6 | 633.85 | 618.2 | 1.94M |
| January 05, 2026 | 605 | 630.6 | 630.6 | 644.4 | 600.9 | 8.41M |
| January 02, 2026 | 578.5 | 602.7 | 602.7 | 612 | 577.15 | 4.82M |
| January 01, 2026 | 577.9 | 578.95 | 578.95 | 580.55 | 571.35 | 590,082 |
| December 31, 2025 | 560.15 | 575.3 | 575.3 | 582.45 | 560.15 | 2.08M |
| December 30, 2025 | 571 | 562.05 | 562.05 | 576 | 559.65 | 3.3M |
| December 29, 2025 | 583.9 | 574.05 | 574.05 | 583.9 | 567.25 | 1.2M |
| December 26, 2025 | 578 | 581.05 | 581.05 | 593.35 | 577.05 | 1.5M |
| December 24, 2025 | 578 | 581.6 | 581.6 | 590.35 | 574.95 | 1.77M |
| December 23, 2025 | 579.55 | 576 | 576 | 580.9 | 572.85 | 887,578 |
| December 22, 2025 | 584.9 | 579.55 | 579.55 | 588.8 | 576 | 1.09M |
| December 19, 2025 | 569 | 582 | 582 | 584 | 568 | 1.48M |
| December 18, 2025 | 562 | 566.35 | 566.35 | 570.7 | 559.5 | 1.07M |
| December 17, 2025 | 567.4 | 563.75 | 563.75 | 569.9 | 557.1 | 1.34M |
| December 16, 2025 | 563.05 | 570.95 | 570.95 | 575.3 | 551.6 | 2.66M |
| December 15, 2025 | 566 | 564.75 | 564.75 | 577 | 561.3 | 1.83M |
| December 12, 2025 | 552 | 567.1 | 567.1 | 575.95 | 544.2 | 4.09M |
| December 11, 2025 | 541.7 | 548.2 | 548.2 | 553.9 | 539.3 | 2.19M |
| December 10, 2025 | 554 | 540.15 | 540.15 | 558.4 | 536.2 | 3.28M |
| December 09, 2025 | 529.65 | 556.45 | 556.45 | 566.5 | 521.25 | 9.38M |
| December 08, 2025 | 546 | 529.6 | 529.6 | 554.75 | 521.5 | 4.62M |
| December 05, 2025 | 578.5 | 553.9 | 553.9 | 579.05 | 544.3 | 2.32M |
| December 04, 2025 | 572.1 | 579.05 | 579.05 | 589.85 | 569.15 | 2.16M |
| December 03, 2025 | 584 | 572.1 | 572.1 | 584.8 | 569.35 | 1.58M |
| December 02, 2025 | 591 | 587.2 | 587.2 | 597.2 | 582.7 | 1.27M |
| December 01, 2025 | 590 | 592.5 | 592.5 | 597.65 | 586.55 | 930,340 |
| November 28, 2025 | 585.5 | 590.9 | 590.9 | 598.3 | 582.85 | 2.06M |
| November 27, 2025 | 606 | 585.5 | 585.5 | 607.35 | 584 | 1.8M |
| November 26, 2025 | 575 | 604.2 | 604.2 | 607.1 | 569.3 | 5.28M |
| November 25, 2025 | 570.1 | 570.35 | 570.35 | 577.5 | 566.85 | 1.19M |
| November 24, 2025 | 593.45 | 573.9 | 573.9 | 598 | 569.15 | 2.47M |
| November 21, 2025 | 588.2 | 591.4 | 591.4 | 607.35 | 585.95 | 6.8M |
| November 19, 2025 | 582 | 579.8 | 579.8 | 586.3 | 574.05 | 1.77M |
| November 18, 2025 | 580 | 582.9 | 582.9 | 593 | 573.05 | 3.33M |
| November 17, 2025 | 578.85 | 580.35 | 580.35 | 586.5 | 560 | 4.39M |
| November 14, 2025 | 540 | 578.1 | 578.1 | 582 | 537.05 | 15.36M |
| November 13, 2025 | 532 | 559.45 | 559.45 | 567.9 | 528 | 12.14M |
| November 12, 2025 | 534 | 528 | 528 | 536.05 | 519.55 | 1.92M |
| November 11, 2025 | 533 | 529.2 | 529.2 | 536.9 | 524.45 | 1.29M |
| November 10, 2025 | 530 | 532.3 | 532.3 | 537.3 | 523 | 1.19M |
| November 07, 2025 | 542 | 528.3 | 528.3 | 542 | 516.25 | 5.12M |
| November 06, 2025 | 569.9 | 550.1 | 550.1 | 572.45 | 547.1 | 1.53M |
| November 04, 2025 | 575.95 | 568.75 | 568.75 | 577.45 | 564 | 1.01M |
| November 03, 2025 | 569.95 | 575.95 | 575.95 | 581 | 569.5 | 708,289 |
| October 31, 2025 | 573 | 570.95 | 570.95 | 582.8 | 568 | 1.17M |
| October 30, 2025 | 573.2 | 573.8 | 573.8 | 579.85 | 571.5 | 575,405 |
| October 29, 2025 | 567 | 574.6 | 574.6 | 577 | 564.85 | 1.26M |
| October 28, 2025 | 572 | 565.3 | 565.3 | 577 | 563.1 | 1.08M |
| October 27, 2025 | 575.95 | 571.95 | 571.95 | 575.95 | 567.2 | 957,489 |
| October 24, 2025 | 575 | 575.95 | 575.95 | 581.25 | 571.05 | 843,199 |
| October 23, 2025 | 588 | 575.75 | 575.75 | 588.85 | 572 | 1.05M |
| October 21, 2025 | 590 | 583.2 | 583.2 | 591.5 | 580 | 530,774 |
| October 20, 2025 | 594 | 584 | 584 | 597.9 | 582.3 | 2.78M |
| October 17, 2025 | 568.5 | 588.25 | 588.25 | 592.95 | 567.1 | 5.04M |
| October 16, 2025 | 572.9 | 568.85 | 568.85 | 573.95 | 562.9 | 1.68M |