604.05
-15.9(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 620.4 | 604.05 | 604.05 | 625 | 600.1 | 95,302 |
| January 13, 2026 | 622.6 | 619.95 | 619.95 | 639.95 | 617.55 | 44,247 |
| January 12, 2026 | 641.9 | 627.6 | 627.6 | 660 | 621.35 | 58,173 |
| January 09, 2026 | 650 | 635 | 635 | 654.95 | 633 | 71,357 |
| January 08, 2026 | 665 | 655.55 | 655.55 | 670 | 653 | 52,597 |
| January 07, 2026 | 679 | 668.15 | 668.15 | 681.3 | 665.1 | 40,795 |
| January 06, 2026 | 685 | 674.85 | 674.85 | 685 | 672.9 | 31,279 |
| January 05, 2026 | 699 | 683.15 | 683.15 | 699 | 680.05 | 44,063 |
| January 02, 2026 | 689 | 692.9 | 692.9 | 696.1 | 682.5 | 31,747 |
| January 01, 2026 | 694.25 | 684.95 | 684.95 | 699 | 682 | 27,062 |
| December 31, 2025 | 684 | 685.05 | 685.05 | 697 | 682.55 | 34,570 |
| December 30, 2025 | 681.95 | 687.5 | 687.5 | 698 | 675.25 | 33,983 |
| December 29, 2025 | 686 | 680.15 | 680.15 | 689.3 | 675 | 42,483 |
| December 26, 2025 | 694.05 | 689.35 | 689.35 | 696.8 | 687.6 | 40,685 |
| December 24, 2025 | 697.65 | 696.65 | 696.65 | 703 | 691.05 | 38,726 |
| December 23, 2025 | 699.95 | 694.65 | 694.65 | 705.45 | 691 | 43,985 |
| December 22, 2025 | 690.7 | 696.55 | 696.55 | 711.9 | 690.7 | 43,028 |
| December 19, 2025 | 684.75 | 687.25 | 687.25 | 690.8 | 681.05 | 18,547 |
| December 18, 2025 | 688 | 683.2 | 683.2 | 695.95 | 676.4 | 37,001 |
| December 17, 2025 | 687.3 | 685.6 | 685.6 | 699.95 | 682 | 39,183 |
| December 16, 2025 | 707.5 | 691.15 | 691.15 | 714.6 | 688 | 28,531 |
| December 15, 2025 | 700.95 | 704.05 | 704.05 | 709.7 | 696.1 | 33,478 |
| December 12, 2025 | 702.9 | 697.75 | 697.75 | 703.45 | 693.65 | 33,577 |
| December 11, 2025 | 704 | 695.2 | 695.2 | 705.35 | 687.1 | 67,567 |
| December 10, 2025 | 706 | 705.95 | 705.95 | 723.9 | 701.15 | 59,532 |
| December 09, 2025 | 690 | 698.45 | 698.45 | 702.1 | 676.05 | 76,727 |
| December 08, 2025 | 715 | 689.35 | 689.35 | 715 | 685.2 | 80,439 |
| December 05, 2025 | 721 | 708.8 | 708.8 | 722.3 | 704.65 | 44,200 |
| December 04, 2025 | 711.8 | 718.3 | 718.3 | 735 | 704 | 87,914 |
| December 03, 2025 | 722 | 712.3 | 712.3 | 722.2 | 706.05 | 80,682 |
| December 02, 2025 | 725.9 | 722.3 | 722.3 | 742.9 | 720 | 172,886 |
| December 01, 2025 | 716.25 | 730.95 | 730.95 | 794.95 | 716.25 | 4.03M |
| November 28, 2025 | 722.75 | 712.65 | 712.65 | 724.4 | 707.9 | 29,587 |
| November 27, 2025 | 723 | 717 | 717 | 745 | 712.85 | 59,772 |
| November 26, 2025 | 729.9 | 723.7 | 723.7 | 729.9 | 711.6 | 32,837 |
| November 25, 2025 | 710.2 | 719 | 719 | 724.75 | 704.55 | 25,275 |
| November 24, 2025 | 723 | 710.2 | 710.2 | 726.65 | 702 | 42,078 |
| November 21, 2025 | 723 | 723 | 723 | 738.55 | 719 | 50,984 |
| November 19, 2025 | 751.85 | 739.95 | 739.95 | 756.4 | 732 | 43,339 |
| November 18, 2025 | 771.8 | 751.85 | 751.85 | 771.8 | 747.15 | 50,620 |
| November 17, 2025 | 766.3 | 765.2 | 765.2 | 792.25 | 760.6 | 81,918 |
| November 14, 2025 | 767.05 | 766.25 | 766.25 | 771.15 | 760.8 | 93,740 |
| November 13, 2025 | 690 | 782.55 | 782.55 | 809 | 690 | 1.41M |
| November 12, 2025 | 700 | 688.95 | 688.95 | 700 | 686.05 | 75,723 |
| November 11, 2025 | 685 | 687.95 | 687.95 | 707.25 | 685 | 152,880 |
| November 10, 2025 | 709 | 685 | 685 | 713.95 | 683.05 | 291,440 |
| November 07, 2025 | 734.85 | 724.8 | 724.8 | 736.85 | 722 | 98,737 |
| November 06, 2025 | 774 | 740 | 740 | 774.5 | 731.3 | 146,074 |
| November 04, 2025 | 782 | 769.25 | 769.25 | 791.4 | 765 | 170,610 |
| November 03, 2025 | 820 | 782.85 | 782.85 | 820 | 776.1 | 433,082 |
| October 31, 2025 | 877 | 848.4 | 848.4 | 879.9 | 840.65 | 105,434 |
| October 30, 2025 | 889.7 | 871.6 | 871.6 | 889.7 | 865 | 64,041 |
| October 29, 2025 | 856 | 878.95 | 878.95 | 881 | 846 | 103,481 |
| October 28, 2025 | 854.75 | 849.4 | 849.4 | 859.6 | 845 | 41,273 |
| October 27, 2025 | 834.5 | 854.75 | 854.75 | 867 | 830.5 | 116,289 |
| October 24, 2025 | 835 | 826.9 | 826.9 | 839.7 | 823.25 | 34,057 |
| October 23, 2025 | 846 | 833.1 | 833.1 | 858 | 830 | 47,572 |
| October 21, 2025 | 826 | 847.55 | 847.55 | 855 | 826 | 31,286 |
| October 20, 2025 | 840 | 835.35 | 835.35 | 845 | 827.25 | 56,534 |
| October 17, 2025 | 854.9 | 835.75 | 835.75 | 854.9 | 830.1 | 77,451 |