829.45
+1.85(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 825.8 | 829.45 | 829.45 | 838 | 825 | 18,023 |
| January 13, 2026 | 837 | 827.6 | 827.6 | 845.5 | 821.6 | 45,550 |
| January 12, 2026 | 825.5 | 829.85 | 829.85 | 836.4 | 802.95 | 73,381 |
| January 09, 2026 | 855.15 | 833.1 | 833.1 | 855.2 | 830 | 46,696 |
| January 08, 2026 | 870 | 855.15 | 855.15 | 875.95 | 852.55 | 45,797 |
| January 07, 2026 | 874.4 | 875.15 | 875.15 | 883.85 | 870.6 | 23,619 |
| January 06, 2026 | 884.9 | 885.1 | 885.1 | 897.65 | 864.65 | 60,499 |
| January 05, 2026 | 900.9 | 881.15 | 881.15 | 900.9 | 871.1 | 68,423 |
| January 02, 2026 | 872 | 893.4 | 893.4 | 900.9 | 872 | 113,537 |
| January 01, 2026 | 871.8 | 866.85 | 866.85 | 873.9 | 860.05 | 23,888 |
| December 31, 2025 | 850.25 | 867.55 | 867.55 | 877.45 | 846 | 69,017 |
| December 30, 2025 | 870 | 851.55 | 851.55 | 878.9 | 843 | 65,999 |
| December 29, 2025 | 864.2 | 858.55 | 858.55 | 871.55 | 854 | 38,833 |
| December 26, 2025 | 873.95 | 864.2 | 864.2 | 881.65 | 851.3 | 63,694 |
| December 24, 2025 | 893 | 873.7 | 873.7 | 904.5 | 868.4 | 61,439 |
| December 23, 2025 | 918.9 | 893.55 | 893.55 | 918.9 | 885.1 | 47,551 |
| December 22, 2025 | 861 | 911.3 | 911.3 | 916.75 | 861 | 102,140 |
| December 19, 2025 | 854 | 861.4 | 861.4 | 869 | 851.1 | 47,984 |
| December 18, 2025 | 860.15 | 850.25 | 850.25 | 860.15 | 842.05 | 17,890 |
| December 17, 2025 | 876 | 855 | 855 | 881.2 | 850.6 | 50,384 |
| December 16, 2025 | 887.3 | 877.95 | 877.95 | 887.4 | 876.1 | 29,094 |
| December 15, 2025 | 893.55 | 881.65 | 881.65 | 896.2 | 876.1 | 42,610 |
| December 12, 2025 | 891.95 | 898.2 | 898.2 | 905.9 | 882.1 | 72,475 |
| December 11, 2025 | 870 | 886.6 | 886.6 | 890.9 | 853.05 | 129,108 |
| December 10, 2025 | 861.85 | 863.5 | 863.5 | 881 | 859 | 64,494 |
| December 09, 2025 | 836.1 | 865.05 | 865.05 | 872.9 | 824.6 | 110,349 |
| December 08, 2025 | 860.3 | 843.65 | 843.65 | 864.95 | 836.1 | 88,036 |
| December 05, 2025 | 873.5 | 860.3 | 860.3 | 883.3 | 854.95 | 85,946 |
| December 04, 2025 | 912 | 878.25 | 878.25 | 913.7 | 873.05 | 82,160 |
| December 03, 2025 | 887.05 | 912 | 912 | 918.55 | 876.1 | 163,931 |
| December 02, 2025 | 900 | 884.85 | 884.85 | 900 | 878.15 | 43,179 |
| December 01, 2025 | 914 | 896.55 | 896.55 | 914 | 893.1 | 116,348 |
| November 28, 2025 | 949.75 | 909.3 | 909.3 | 951.85 | 901 | 339,022 |
| November 27, 2025 | 916.65 | 950.6 | 950.6 | 959.9 | 916 | 384,397 |
| November 26, 2025 | 913.1 | 906.45 | 906.45 | 924.95 | 901.25 | 77,278 |
| November 25, 2025 | 892.2 | 909.45 | 909.45 | 914.9 | 879.95 | 149,369 |
| November 24, 2025 | 888.8 | 885.35 | 885.35 | 896.95 | 870.8 | 106,330 |
| November 21, 2025 | 919.95 | 886.9 | 886.9 | 926.9 | 883.1 | 318,252 |
| November 19, 2025 | 974 | 969.4 | 969.4 | 977.6 | 954.5 | 129,001 |
| November 18, 2025 | 1,007.9 | 972.5 | 972.5 | 1,007.9 | 968 | 145,803 |
| November 17, 2025 | 1,007.7 | 1,000.45 | 1,000.45 | 1,015 | 995 | 98,951 |
| November 14, 2025 | 981.05 | 1,002.65 | 1,002.65 | 1,029.9 | 981.05 | 292,379 |
| November 13, 2025 | 987.9 | 989.9 | 989.9 | 1,025 | 981 | 372,526 |
| November 12, 2025 | 979.05 | 984 | 984 | 996 | 963.55 | 280,554 |
| November 11, 2025 | 984 | 976.45 | 976.45 | 984.95 | 943.1 | 191,955 |
| November 10, 2025 | 960.35 | 975.8 | 975.8 | 982.9 | 936.5 | 386,033 |
| November 07, 2025 | 931.5 | 956.3 | 956.3 | 963.4 | 916.65 | 209,236 |
| November 06, 2025 | 962.95 | 928.8 | 928.8 | 965.3 | 921.4 | 165,255 |
| November 04, 2025 | 972.45 | 958.65 | 958.65 | 984.95 | 951.3 | 259,146 |
| November 03, 2025 | 972.45 | 958.65 | 958.65 | 984.95 | 951.3 | 1.01M |
| November 02, 2025 | 930 | 972.15 | 972.15 | 996 | 920.45 | 1.01M |
| October 31, 2025 | 926 | 928.8 | 928.8 | 943.9 | 920.2 | 273,691 |
| October 30, 2025 | 902 | 934.3 | 934.3 | 949.85 | 895.15 | 1.06M |
| October 29, 2025 | 882.7 | 902 | 902 | 909.6 | 872 | 1.27M |
| October 28, 2025 | 912.05 | 872.6 | 872.6 | 928 | 861.8 | 2.86M |
| October 27, 2025 | 825 | 933.8 | 933.8 | 947.95 | 806 | 9.41M |
| October 24, 2025 | 800 | 793.45 | 793.45 | 801 | 780.7 | 102,833 |
| October 23, 2025 | 800 | 798.9 | 798.9 | 804.9 | 786 | 94,026 |
| October 21, 2025 | 783.5 | 792.25 | 792.25 | 809.95 | 783.5 | 49,198 |
| October 20, 2025 | 760.5 | 791.85 | 791.85 | 806.2 | 759.6 | 372,055 |