540.00
-4.65(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 555.5 | 544.65 | 544.65 | 559.95 | 541 | 53,083 |
| January 12, 2026 | 560.2 | 552.75 | 552.75 | 564.45 | 543.4 | 35,960 |
| January 09, 2026 | 565.2 | 565.35 | 565.35 | 568 | 549.65 | 37,043 |
| January 08, 2026 | 571 | 565.05 | 565.05 | 575.95 | 563 | 24,919 |
| January 07, 2026 | 568 | 571.05 | 571.05 | 574 | 568 | 19,247 |
| January 06, 2026 | 577.35 | 573.05 | 573.05 | 577.6 | 569.35 | 18,720 |
| January 05, 2026 | 586.55 | 575.45 | 575.45 | 588.85 | 570.6 | 22,003 |
| January 02, 2026 | 580.5 | 583.5 | 583.5 | 584.75 | 578 | 19,251 |
| January 01, 2026 | 584 | 579.15 | 579.15 | 585.15 | 576.75 | 10,627 |
| December 31, 2025 | 571 | 582.15 | 582.15 | 584 | 571 | 12,030 |
| December 30, 2025 | 572.05 | 575.05 | 575.05 | 577 | 568.5 | 16,694 |
| December 29, 2025 | 575.55 | 572.05 | 572.05 | 577.3 | 568.75 | 20,295 |
| December 26, 2025 | 580.5 | 575.6 | 575.6 | 583.45 | 573 | 25,765 |
| December 24, 2025 | 588 | 580.5 | 580.5 | 589.05 | 578.05 | 18,999 |
| December 23, 2025 | 583 | 586.9 | 586.9 | 587.95 | 570 | 27,169 |
| December 22, 2025 | 572.7 | 579.9 | 579.9 | 584.2 | 572.7 | 20,381 |
| December 19, 2025 | 572.2 | 569.75 | 569.75 | 575.15 | 567.9 | 56,434 |
| December 18, 2025 | 567.75 | 572.2 | 572.2 | 578.2 | 562.35 | 34,162 |
| December 17, 2025 | 575 | 567.75 | 567.75 | 578.1 | 566 | 23,744 |
| December 16, 2025 | 580.65 | 574.55 | 574.55 | 587.95 | 571.1 | 26,544 |
| December 15, 2025 | 588.4 | 580.05 | 580.05 | 589 | 579 | 26,458 |
| December 12, 2025 | 590 | 585.35 | 585.35 | 591.75 | 580.35 | 13,007 |
| December 11, 2025 | 582.1 | 584.5 | 584.5 | 587.65 | 574.4 | 19,784 |
| December 10, 2025 | 581.7 | 579.05 | 579.05 | 593.85 | 575.6 | 32,390 |
| December 09, 2025 | 591 | 581.7 | 581.7 | 594.95 | 566.2 | 98,220 |
| December 08, 2025 | 606.4 | 594.1 | 594.1 | 611.25 | 582.3 | 49,639 |
| December 05, 2025 | 600 | 603.25 | 603.25 | 608.95 | 599.3 | 14,886 |
| December 04, 2025 | 600.3 | 601.95 | 601.95 | 616.1 | 598.5 | 64,387 |
| December 03, 2025 | 610.95 | 605.8 | 605.8 | 610.95 | 597.9 | 26,728 |
| December 02, 2025 | 598 | 602.85 | 602.85 | 610 | 595.5 | 32,863 |
| December 01, 2025 | 608 | 600.55 | 600.55 | 608 | 598.05 | 29,362 |
| November 28, 2025 | 605.6 | 600.15 | 600.15 | 609 | 598 | 35,441 |
| November 27, 2025 | 597.2 | 602.4 | 602.4 | 605.9 | 595.55 | 24,820 |
| November 26, 2025 | 596 | 594.05 | 594.05 | 600 | 592 | 60,975 |
| November 25, 2025 | 596 | 594.95 | 594.95 | 602.45 | 594.05 | 52,097 |
| November 24, 2025 | 624 | 600.75 | 600.75 | 624 | 594.1 | 40,698 |
| November 21, 2025 | 619.1 | 614.35 | 614.35 | 619.95 | 613 | 25,552 |
| November 19, 2025 | 627 | 622.35 | 622.35 | 627 | 620 | 20,039 |
| November 18, 2025 | 635.4 | 627.1 | 627.1 | 635.4 | 624 | 26,857 |
| November 17, 2025 | 632 | 632.05 | 632.05 | 638.7 | 630.05 | 25,378 |
| November 14, 2025 | 632.8 | 629.95 | 629.95 | 634 | 625 | 14,260 |
| November 13, 2025 | 632 | 629.5 | 629.5 | 639.4 | 627.35 | 20,474 |
| November 12, 2025 | 632.4 | 634.65 | 634.65 | 638.1 | 631.05 | 21,610 |
| November 11, 2025 | 640.7 | 629.05 | 629.05 | 652.25 | 627.5 | 31,526 |
| November 10, 2025 | 630.9 | 640.2 | 640.2 | 642.45 | 623.25 | 33,917 |
| November 07, 2025 | 636 | 627.6 | 627.6 | 636.95 | 625.55 | 27,451 |
| November 06, 2025 | 653.5 | 639.95 | 639.95 | 653.5 | 635 | 30,628 |
| November 04, 2025 | 645 | 650.1 | 650.1 | 654 | 643 | 19,501 |
| November 03, 2025 | 644 | 644.9 | 644.9 | 646.45 | 640 | 17,713 |
| October 31, 2025 | 643 | 640.95 | 640.95 | 646 | 640 | 16,733 |
| October 30, 2025 | 646 | 643.25 | 643.25 | 647.45 | 640.6 | 32,787 |
| October 29, 2025 | 650.05 | 645.9 | 645.9 | 656.05 | 637.9 | 101,931 |
| October 28, 2025 | 663 | 649.75 | 649.75 | 663 | 641.5 | 97,911 |
| October 27, 2025 | 652.5 | 653.1 | 653.1 | 654.95 | 646 | 32,348 |
| October 24, 2025 | 652 | 650.4 | 650.4 | 653.3 | 642.9 | 28,018 |
| October 23, 2025 | 648 | 650.95 | 650.95 | 654.1 | 645.05 | 40,490 |
| October 21, 2025 | 656.25 | 647.4 | 647.4 | 660.75 | 645 | 43,063 |
| October 20, 2025 | 671.3 | 656.25 | 656.25 | 674.75 | 644 | 120,044 |
| October 17, 2025 | 685 | 671.3 | 671.3 | 688 | 654.05 | 83,924 |
| October 16, 2025 | 669.8 | 672.55 | 672.55 | 690.3 | 662.9 | 199,972 |