844.45
+28.55001(+3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 817 | 815.9 | 815.9 | 824.45 | 811.3 | 55,299 |
| January 12, 2026 | 827.95 | 820.55 | 820.55 | 834.95 | 810.7 | 59,141 |
| January 09, 2026 | 834.75 | 827.6 | 827.6 | 846 | 826.5 | 81,760 |
| January 08, 2026 | 840.15 | 834.5 | 834.5 | 855.5 | 822.7 | 89,948 |
| January 07, 2026 | 841.25 | 847.15 | 847.15 | 849.15 | 836.5 | 36,325 |
| January 06, 2026 | 843.35 | 843.2 | 843.2 | 848.95 | 836 | 38,910 |
| January 05, 2026 | 844.65 | 845.95 | 845.95 | 859.55 | 842.85 | 49,240 |
| January 02, 2026 | 837 | 844.6 | 844.6 | 874.35 | 834.05 | 140,284 |
| January 01, 2026 | 834.75 | 836.7 | 836.7 | 842.75 | 827.9 | 40,598 |
| December 31, 2025 | 816.95 | 834.75 | 834.75 | 849 | 816.95 | 166,157 |
| December 30, 2025 | 801 | 817.9 | 817.9 | 830.1 | 799.05 | 142,558 |
| December 29, 2025 | 803.1 | 804.5 | 804.5 | 816.55 | 800 | 46,639 |
| December 26, 2025 | 815.5 | 809.9 | 809.9 | 816.45 | 807 | 21,517 |
| December 24, 2025 | 827 | 815.85 | 815.85 | 834.3 | 813.7 | 49,811 |
| December 23, 2025 | 821 | 822.65 | 822.65 | 833.95 | 818 | 91,824 |
| December 22, 2025 | 810 | 820.9 | 820.9 | 824.2 | 810 | 48,377 |
| December 19, 2025 | 798.5 | 808.55 | 808.55 | 815.05 | 793.1 | 38,035 |
| December 18, 2025 | 786 | 793.05 | 793.05 | 816 | 780 | 117,464 |
| December 17, 2025 | 812.5 | 786 | 786 | 814.3 | 782.9 | 67,912 |
| December 16, 2025 | 827 | 807.4 | 807.4 | 830.3 | 804.25 | 61,314 |
| December 15, 2025 | 830.2 | 829 | 829 | 837.1 | 823.8 | 34,088 |
| December 12, 2025 | 822.1 | 828.55 | 828.55 | 843 | 814.65 | 33,529 |
| December 11, 2025 | 809.8 | 825 | 825 | 829.8 | 795.6 | 64,399 |
| December 10, 2025 | 796 | 805.6 | 805.6 | 827.75 | 796 | 66,643 |
| December 09, 2025 | 801.9 | 795.5 | 795.5 | 803.85 | 774 | 131,326 |
| December 08, 2025 | 824.2 | 801.9 | 801.9 | 828.25 | 800 | 38,946 |
| December 05, 2025 | 822.2 | 824.2 | 824.2 | 826 | 816 | 60,524 |
| December 04, 2025 | 825 | 821.65 | 821.65 | 830.55 | 819.6 | 36,279 |
| December 03, 2025 | 830 | 826.5 | 826.5 | 834.7 | 825 | 18,731 |
| December 02, 2025 | 826 | 830.35 | 830.35 | 837 | 822.2 | 28,312 |
| December 01, 2025 | 833.25 | 826.45 | 826.45 | 835.9 | 823.55 | 33,476 |
| November 28, 2025 | 840.75 | 833.25 | 833.25 | 844.2 | 830.7 | 23,114 |
| November 27, 2025 | 848 | 840.75 | 840.75 | 854.85 | 838.05 | 21,808 |
| November 26, 2025 | 841.8 | 850.75 | 850.75 | 859.25 | 831.45 | 32,547 |
| November 25, 2025 | 850 | 834.3 | 834.3 | 850.8 | 826.1 | 45,025 |
| November 24, 2025 | 867 | 838.2 | 838.2 | 868.75 | 835 | 94,905 |
| November 21, 2025 | 864 | 867.45 | 867.45 | 870 | 863 | 19,262 |
| November 19, 2025 | 863.05 | 870.05 | 870.05 | 874.95 | 861.2 | 40,753 |
| November 18, 2025 | 891.05 | 862 | 862 | 892.5 | 861.2 | 88,741 |
| November 17, 2025 | 894.95 | 892.15 | 892.15 | 903.55 | 890 | 43,388 |
| November 14, 2025 | 911.2 | 894.95 | 894.95 | 924 | 890 | 134,376 |
| November 13, 2025 | 940 | 926.4 | 926.4 | 940 | 921 | 34,325 |
| November 12, 2025 | 937.5 | 936.1 | 936.1 | 950.05 | 929 | 27,106 |
| November 11, 2025 | 934.3 | 936.85 | 936.85 | 940.6 | 925 | 23,259 |
| November 10, 2025 | 926.9 | 935.7 | 935.7 | 944.05 | 922.8 | 30,853 |
| November 07, 2025 | 932 | 924.25 | 924.25 | 934.2 | 918.3 | 30,385 |
| November 06, 2025 | 948 | 937.2 | 937.2 | 948.3 | 932 | 43,105 |
| November 04, 2025 | 944.3 | 948.3 | 948.3 | 952 | 941.25 | 19,647 |
| November 03, 2025 | 956.3 | 944.3 | 944.3 | 961.1 | 939.9 | 49,580 |
| October 31, 2025 | 961 | 956.3 | 956.3 | 965.9 | 952 | 30,317 |
| October 30, 2025 | 987.7 | 965.9 | 965.9 | 989.6 | 959.6 | 49,307 |
| October 29, 2025 | 976.3 | 987.7 | 987.7 | 993 | 971.1 | 22,292 |
| October 28, 2025 | 987 | 976.1 | 976.1 | 989.8 | 970.1 | 25,534 |
| October 27, 2025 | 975 | 987.5 | 987.5 | 992 | 967.7 | 56,879 |
| October 24, 2025 | 995 | 973 | 973 | 995 | 970.2 | 23,311 |
| October 23, 2025 | 984.3 | 981.6 | 981.6 | 992.2 | 969.7 | 42,287 |
| October 21, 2025 | 980 | 984.2 | 984.2 | 987.2 | 975.1 | 13,300 |
| October 20, 2025 | 965 | 969.8 | 969.8 | 980.3 | 959 | 37,349 |
| October 17, 2025 | 975.4 | 969 | 969 | 981 | 965.3 | 15,237 |
| October 16, 2025 | 968 | 977.1 | 977.1 | 995.9 | 968 | 32,658 |