642.00
-3.85(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 640 | 642 | 642 | 649.35 | 615.25 | 503 |
| January 13, 2026 | 679.95 | 645.85 | 645.85 | 680 | 631 | 1,165 |
| January 12, 2026 | 671.2 | 679.1 | 679.1 | 709.05 | 671.2 | 1,578 |
| January 09, 2026 | 722 | 717.2 | 717.2 | 735.4 | 709.45 | 272 |
| January 08, 2026 | 791.9 | 731.5 | 731.5 | 799.7 | 711.1 | 1,118 |
| January 07, 2026 | 813.9 | 789.85 | 789.85 | 813.9 | 789.2 | 163 |
| January 06, 2026 | 842.1 | 809.2 | 809.2 | 842.15 | 805 | 378 |
| January 05, 2026 | 830 | 836.45 | 836.45 | 868.8 | 830 | 268 |
| January 02, 2026 | 857.75 | 850.35 | 850.35 | 877.4 | 842.4 | 442 |
| January 01, 2026 | 884.05 | 852.6 | 852.6 | 885 | 850 | 312 |
| December 31, 2025 | 869.35 | 882.05 | 882.05 | 895 | 825 | 880 |
| December 30, 2025 | 840.05 | 860.4 | 860.4 | 869.5 | 840.05 | 1,084 |
| December 29, 2025 | 863.5 | 845.5 | 845.5 | 870.05 | 841 | 448 |
| December 26, 2025 | 998 | 856.65 | 856.65 | 998 | 851 | 9,085 |
| December 24, 2025 | 922 | 920.3 | 920.3 | 945 | 870 | 9,764 |
| December 23, 2025 | 859.4 | 918.85 | 918.85 | 952.85 | 845 | 1,771 |
| December 22, 2025 | 925 | 866.25 | 866.25 | 929.45 | 860 | 856 |
| December 19, 2025 | 899.9 | 848.05 | 848.05 | 915 | 841 | 1,135 |
| December 18, 2025 | 937.8 | 895.55 | 895.55 | 937.8 | 872.4 | 6,415 |
| December 17, 2025 | 819.9 | 852.55 | 852.55 | 852.55 | 785.2 | 5,567 |
| December 16, 2025 | 745.4 | 775.05 | 775.05 | 776.3 | 730 | 109 |
| December 15, 2025 | 760 | 764.5 | 764.5 | 764.5 | 760 | 43 |
| December 12, 2025 | 725 | 765.45 | 765.45 | 771 | 725 | 548 |
| December 11, 2025 | 736 | 725 | 725 | 759 | 725 | 495 |
| December 10, 2025 | 702.05 | 734.9 | 734.9 | 750 | 695 | 594 |
| December 09, 2025 | 737.4 | 732 | 732 | 745 | 732 | 161 |
| December 08, 2025 | 725.05 | 738 | 738 | 769.35 | 725 | 625 |
| December 05, 2025 | 770 | 768.5 | 768.5 | 770.05 | 750 | 63 |
| December 04, 2025 | 770 | 764.25 | 764.25 | 770 | 740 | 440 |
| December 03, 2025 | 770 | 758 | 758 | 770 | 758 | 17 |
| December 02, 2025 | 687 | 745.15 | 745.15 | 745.5 | 687 | 942 |
| December 01, 2025 | 765 | 710 | 710 | 766 | 710 | 501 |
| November 28, 2025 | 728.85 | 730 | 730 | 750 | 728.85 | 290 |
| November 27, 2025 | 740.05 | 731 | 731 | 740.05 | 730 | 82 |
| November 26, 2025 | 750 | 766.9 | 766.9 | 768 | 741 | 195 |
| November 25, 2025 | 750 | 741 | 741 | 755 | 740 | 187 |
| November 24, 2025 | 813 | 754.1 | 754.1 | 813 | 752.05 | 271 |
| November 21, 2025 | 749.35 | 774.75 | 774.75 | 775 | 730 | 778 |
| November 19, 2025 | 690 | 713.7 | 713.7 | 719.25 | 685 | 114 |
| November 18, 2025 | 694 | 685 | 685 | 694 | 685 | 13 |
| November 17, 2025 | 690 | 695.05 | 695.05 | 702 | 690 | 607 |
| November 14, 2025 | 634 | 681 | 681 | 693 | 634 | 1,396 |
| November 13, 2025 | 680.8 | 667 | 667 | 684.95 | 625 | 813 |
| November 12, 2025 | 670 | 652.35 | 652.35 | 672.9 | 651.1 | 198 |
| November 11, 2025 | 655.05 | 683.5 | 683.5 | 687 | 655.05 | 146 |
| November 10, 2025 | 658 | 661.05 | 661.05 | 695 | 658 | 94 |
| November 07, 2025 | 691 | 690 | 690 | 691 | 690 | 446 |
| November 06, 2025 | 670 | 666 | 666 | 670 | 666 | 32 |
| November 04, 2025 | 713.95 | 671.75 | 671.75 | 713.95 | 671 | 131 |
| November 03, 2025 | 682 | 682.15 | 682.15 | 700 | 682 | 495 |
| October 31, 2025 | 700 | 717.9 | 717.9 | 717.9 | 700 | 55 |
| October 30, 2025 | 744.9 | 718.8 | 718.8 | 744.9 | 675.25 | 271 |
| October 29, 2025 | 680 | 710.35 | 710.35 | 718 | 655.3 | 634 |
| October 28, 2025 | 676 | 687.4 | 687.4 | 698 | 676 | 55 |
| October 27, 2025 | 700 | 699 | 699 | 700 | 676 | 182 |
| October 24, 2025 | 701 | 700.5 | 700.5 | 701 | 675.35 | 145 |
| October 23, 2025 | 701 | 699 | 699 | 702.9 | 682 | 216 |
| October 21, 2025 | 701 | 701 | 701 | 701 | 701 | 455 |
| October 20, 2025 | 701 | 700 | 700 | 704.5 | 699 | 492 |
| October 17, 2025 | 725 | 726 | 726 | 730 | 725 | 43 |