609.62
+0.06(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 609.15 | 609.62 | 609.62 | 611.34 | 607.73 | 26,666 |
| January 13, 2026 | 609.53 | 609.56 | 609.56 | 611 | 607 | 6,924 |
| January 12, 2026 | 608.9 | 608.44 | 608.44 | 609.99 | 603 | 62,636 |
| January 09, 2026 | 611.5 | 607.04 | 607.04 | 612.06 | 606.52 | 61,568 |
| January 08, 2026 | 614.27 | 611.7 | 611.7 | 615.27 | 610.75 | 160,485 |
| January 07, 2026 | 615.7 | 614.27 | 614.27 | 615.7 | 612 | 14,903 |
| January 06, 2026 | 615.27 | 615.61 | 615.61 | 616.99 | 614.2 | 67,164 |
| January 05, 2026 | 614.83 | 614.15 | 614.15 | 619.08 | 612.04 | 26,667 |
| January 02, 2026 | 612.1 | 614.83 | 614.83 | 616.37 | 612 | 45,343 |
| January 01, 2026 | 609.83 | 610.42 | 610.42 | 611.79 | 608.87 | 4,873 |
| December 31, 2025 | 608.38 | 609.82 | 609.82 | 612 | 605.57 | 59,557 |
| December 30, 2025 | 605.93 | 606.15 | 606.15 | 606.99 | 601 | 617,883 |
| December 29, 2025 | 604.69 | 602.63 | 602.63 | 604.69 | 601.51 | 12,685 |
| December 26, 2025 | 605.45 | 603.61 | 603.61 | 605.59 | 603.09 | 18,634 |
| December 24, 2025 | 606.69 | 605.45 | 605.45 | 608.16 | 604.75 | 27,247 |
| December 23, 2025 | 606.4 | 606.64 | 606.64 | 607.5 | 605.51 | 8,918 |
| December 22, 2025 | 605.06 | 606.69 | 606.69 | 607.58 | 605.06 | 11,002 |
| December 19, 2025 | 587.97 | 604.8 | 604.8 | 605.12 | 587.97 | 13,433 |
| December 18, 2025 | 603.59 | 603.05 | 603.05 | 605.6 | 601.01 | 65,059 |
| December 17, 2025 | 606 | 602.73 | 602.73 | 607.04 | 602 | 89,233 |
| December 16, 2025 | 606.01 | 604.7 | 604.7 | 607.29 | 604.01 | 9,833 |
| December 15, 2025 | 604.85 | 608.69 | 608.69 | 609.19 | 604.85 | 24,011 |
| December 12, 2025 | 607.6 | 607.89 | 607.89 | 609.3 | 606 | 11,425 |
| December 11, 2025 | 606.15 | 605.3 | 605.3 | 607.98 | 601.61 | 62,713 |
| December 10, 2025 | 602.76 | 603.14 | 603.14 | 609.12 | 602.13 | 18,350 |
| December 09, 2025 | 603.98 | 605.71 | 605.71 | 607.25 | 603.18 | 14,096 |
| December 08, 2025 | 612 | 606.36 | 606.36 | 616 | 604.78 | 15,043 |
| December 05, 2025 | 606.27 | 611.12 | 611.12 | 611.7 | 601.26 | 288,249 |
| December 04, 2025 | 609.79 | 606.26 | 606.26 | 610 | 604.4 | 647,784 |
| December 03, 2025 | 608.19 | 608.7 | 608.7 | 609 | 604.17 | 17,616 |
| December 02, 2025 | 625.74 | 607.38 | 607.38 | 625.74 | 607 | 97,919 |
| December 01, 2025 | 612.11 | 610.48 | 610.48 | 615 | 609.2 | 68,219 |
| November 28, 2025 | 610.92 | 611.23 | 611.23 | 615.04 | 610.35 | 237,305 |
| November 27, 2025 | 609.99 | 610.92 | 610.92 | 612.5 | 609.12 | 39,079 |
| November 26, 2025 | 597 | 609.24 | 609.24 | 609.55 | 597 | 277,609 |
| November 25, 2025 | 601.79 | 601.47 | 601.47 | 605 | 600.82 | 16,495 |
| November 24, 2025 | 602.48 | 602.16 | 602.16 | 606.62 | 600.17 | 64,197 |
| November 21, 2025 | 605 | 601.99 | 601.99 | 606.07 | 599.04 | 29,735 |
| November 19, 2025 | 601.81 | 605.47 | 605.47 | 605.99 | 598.02 | 32,560 |
| November 18, 2025 | 602.6 | 602.97 | 602.97 | 604.73 | 601.79 | 88,415 |
| November 17, 2025 | 600.07 | 603.02 | 603.02 | 603.3 | 599.67 | 25,916 |
| November 14, 2025 | 596.28 | 598.37 | 598.37 | 599.48 | 595.69 | 101,192 |
| November 13, 2025 | 595.62 | 597.02 | 597.02 | 599.55 | 595.17 | 31,508 |
| November 12, 2025 | 595.15 | 595.65 | 595.65 | 598.26 | 592.04 | 22,532 |
| November 11, 2025 | 595.44 | 595.44 | 595.44 | 595.44 | 595.44 | 19,197 |
| November 10, 2025 | 593.17 | 593.68 | 593.68 | 595.33 | 592.87 | 55,022 |
| November 09, 2025 | 593.17 | 593.68 | 593.68 | 595.33 | 592.87 | 55,022 |
| November 07, 2025 | 590.69 | 592.87 | 592.87 | 594.56 | 586.4 | 83,912 |
| November 06, 2025 | 592.57 | 589.61 | 589.61 | 594.21 | 589.24 | 292,520 |
| November 04, 2025 | 595.5 | 591.75 | 591.75 | 595.5 | 590.95 | 41,427 |
| November 03, 2025 | 592.96 | 595.5 | 595.5 | 596.33 | 591.8 | 22,890 |
| October 31, 2025 | 595.31 | 592.67 | 592.67 | 597.11 | 591.95 | 15,738 |
| October 30, 2025 | 597.4 | 595.41 | 595.41 | 597.4 | 594.43 | 107,894 |
| October 29, 2025 | 595.41 | 597.54 | 597.54 | 598.89 | 594.8 | 101,085 |
| October 28, 2025 | 595.36 | 595.54 | 595.54 | 596.69 | 591.51 | 17,269 |
| October 27, 2025 | 590.45 | 594.4 | 594.4 | 596 | 590.25 | 40,409 |
| October 24, 2025 | 594.52 | 590.25 | 590.25 | 595 | 588.04 | 45,143 |
| October 23, 2025 | 596.1 | 594.52 | 594.52 | 599.84 | 592.5 | 68,605 |
| October 21, 2025 | 594.11 | 593.44 | 593.44 | 597.37 | 592.34 | 8,040 |
| October 20, 2025 | 590.5 | 594.11 | 594.11 | 595.92 | 590.5 | 35,197 |