802.35
-11.25(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 816 | 802.35 | 802.35 | 816 | 797.75 | 40,525 |
| January 05, 2026 | 822.6 | 813.6 | 813.6 | 824 | 809 | 39,322 |
| January 02, 2026 | 823.45 | 817.3 | 817.3 | 830.75 | 816 | 63,553 |
| January 01, 2026 | 809.8 | 818.2 | 818.2 | 827.9 | 809.8 | 73,830 |
| December 31, 2025 | 790.5 | 805.7 | 805.7 | 818 | 790.5 | 69,685 |
| December 30, 2025 | 810 | 792.8 | 792.8 | 810.05 | 787.65 | 52,737 |
| December 29, 2025 | 818 | 808.55 | 808.55 | 824 | 805.25 | 48,144 |
| December 26, 2025 | 815.1 | 817.45 | 817.45 | 836.05 | 811.6 | 81,858 |
| December 24, 2025 | 831 | 815.1 | 815.1 | 834 | 811.25 | 38,204 |
| December 23, 2025 | 818 | 828.25 | 828.25 | 831.95 | 817.75 | 42,743 |
| December 22, 2025 | 818 | 816.65 | 816.65 | 830.65 | 807.15 | 51,231 |
| December 19, 2025 | 803.5 | 813.65 | 813.65 | 823.8 | 801 | 65,357 |
| December 18, 2025 | 810 | 796 | 796 | 810 | 792 | 50,069 |
| December 17, 2025 | 819 | 803.6 | 803.6 | 820 | 800 | 38,277 |
| December 16, 2025 | 820 | 817.65 | 817.65 | 821.75 | 811.5 | 31,111 |
| December 15, 2025 | 826 | 821.95 | 821.95 | 826 | 818.4 | 24,737 |
| December 12, 2025 | 823 | 823.65 | 823.65 | 832 | 819.6 | 34,204 |
| December 11, 2025 | 820 | 818.9 | 818.9 | 830 | 805 | 40,562 |
| December 10, 2025 | 820.5 | 816.55 | 816.55 | 833 | 812.75 | 29,023 |
| December 09, 2025 | 815.75 | 817.4 | 817.4 | 820.95 | 796.3 | 52,493 |
| December 08, 2025 | 837 | 817.8 | 817.8 | 839.25 | 812 | 45,969 |
| December 05, 2025 | 846 | 835.4 | 835.4 | 853 | 834.1 | 46,750 |
| December 04, 2025 | 855.45 | 848.55 | 848.55 | 857.4 | 846.3 | 29,113 |
| December 03, 2025 | 866.85 | 855.45 | 855.45 | 866.85 | 851 | 24,060 |
| December 02, 2025 | 866 | 863.8 | 863.8 | 869.95 | 856 | 31,195 |
| December 01, 2025 | 874 | 867.35 | 867.35 | 877.15 | 863.1 | 34,849 |
| November 28, 2025 | 876.1 | 868.1 | 868.1 | 877.15 | 864 | 42,547 |
| November 27, 2025 | 863.5 | 870.45 | 870.45 | 884.9 | 862.7 | 76,325 |
| November 26, 2025 | 857 | 857.95 | 857.95 | 864.2 | 850.25 | 41,372 |
| November 25, 2025 | 852.05 | 853.25 | 853.25 | 856.7 | 848.75 | 27,221 |
| November 24, 2025 | 860.1 | 851.95 | 851.95 | 864.25 | 848.05 | 29,855 |
| November 21, 2025 | 864 | 863.6 | 863.6 | 867.9 | 856.4 | 33,641 |
| November 19, 2025 | 863.3 | 865.35 | 865.35 | 870 | 855.95 | 32,446 |
| November 18, 2025 | 869.5 | 861.55 | 861.55 | 872.9 | 859 | 39,059 |
| November 17, 2025 | 867.3 | 870.55 | 870.55 | 874.5 | 867.3 | 31,961 |
| November 14, 2025 | 871 | 868.05 | 868.05 | 871.8 | 864 | 28,689 |
| November 13, 2025 | 876 | 871 | 871 | 885 | 868.1 | 40,536 |
| November 12, 2025 | 869 | 874.45 | 874.45 | 876.4 | 867.2 | 33,337 |
| November 11, 2025 | 866 | 863.45 | 863.45 | 866.95 | 855.15 | 37,759 |
| November 10, 2025 | 865 | 864.85 | 864.85 | 875 | 860.1 | 53,523 |
| November 07, 2025 | 859.9 | 866.7 | 866.7 | 872.2 | 858.75 | 59,807 |
| November 06, 2025 | 890.7 | 873 | 873 | 890.7 | 871 | 54,352 |
| November 04, 2025 | 896.85 | 890.05 | 890.05 | 906.7 | 887.05 | 52,739 |
| November 03, 2025 | 907.7 | 896.85 | 896.85 | 912 | 895.35 | 79,202 |
| October 31, 2025 | 909.7 | 895.15 | 895.15 | 909.7 | 893.1 | 62,959 |
| October 30, 2025 | 919 | 906.3 | 906.3 | 925.5 | 903.85 | 87,387 |
| October 29, 2025 | 911.3 | 917.5 | 917.5 | 921 | 909.5 | 73,782 |
| October 28, 2025 | 913.1 | 912.6 | 912.6 | 919.95 | 909 | 80,379 |
| October 27, 2025 | 911.8 | 910.85 | 910.85 | 927.95 | 906.85 | 149,538 |
| October 24, 2025 | 910.2 | 906.65 | 906.65 | 914.25 | 902.4 | 49,480 |
| October 23, 2025 | 917 | 912.5 | 912.5 | 918.9 | 906.15 | 48,688 |
| October 21, 2025 | 909 | 911.65 | 911.65 | 917 | 907.65 | 20,195 |
| October 20, 2025 | 904 | 905.05 | 905.05 | 915.25 | 892.4 | 109,098 |
| October 17, 2025 | 908 | 899.5 | 899.5 | 912.05 | 895.1 | 57,820 |
| October 16, 2025 | 909 | 909.7 | 909.7 | 928 | 907.05 | 98,091 |
| October 15, 2025 | 903 | 906.85 | 906.85 | 911 | 897.4 | 53,930 |
| October 14, 2025 | 923 | 901.6 | 901.6 | 925.95 | 898.8 | 81,694 |
| October 13, 2025 | 929 | 918.15 | 918.15 | 929 | 913 | 53,443 |
| October 10, 2025 | 950 | 933.7 | 933.7 | 955 | 926 | 179,041 |
| October 09, 2025 | 922.95 | 916.9 | 916.9 | 926.4 | 911.05 | 80,255 |