829.50
+18.5(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 805 | 811 | 811 | 819 | 797.15 | 157,609 |
| January 12, 2026 | 797.65 | 804.9 | 804.9 | 809 | 780 | 165,919 |
| January 09, 2026 | 806 | 797.65 | 797.65 | 816 | 792 | 137,811 |
| January 08, 2026 | 835.8 | 806.15 | 806.15 | 835.8 | 800.05 | 192,886 |
| January 07, 2026 | 828.6 | 839.3 | 839.3 | 844.2 | 825.05 | 77,633 |
| January 06, 2026 | 848 | 830.4 | 830.4 | 849.95 | 826 | 99,709 |
| January 05, 2026 | 857.3 | 847.85 | 847.85 | 860.55 | 836.75 | 112,374 |
| January 02, 2026 | 864.5 | 855.2 | 855.2 | 866 | 851.6 | 74,141 |
| January 01, 2026 | 873.1 | 868.85 | 868.85 | 887.95 | 863.5 | 79,682 |
| December 31, 2025 | 835 | 873.1 | 873.1 | 877 | 832.6 | 221,738 |
| December 30, 2025 | 835.8 | 839.7 | 839.7 | 854.8 | 818.85 | 267,154 |
| December 29, 2025 | 857.6 | 839.6 | 839.6 | 862.55 | 835.15 | 118,300 |
| December 26, 2025 | 868 | 857.6 | 857.6 | 875.75 | 854.6 | 109,623 |
| December 24, 2025 | 899.7 | 872.05 | 872.05 | 899.7 | 870 | 94,254 |
| December 23, 2025 | 899.1 | 893.3 | 893.3 | 903.8 | 889.5 | 88,961 |
| December 22, 2025 | 890.1 | 892.25 | 892.25 | 902.5 | 882.55 | 143,362 |
| December 19, 2025 | 881 | 883.85 | 883.85 | 888 | 872 | 102,034 |
| December 18, 2025 | 917.2 | 886.65 | 886.65 | 924.8 | 881.65 | 243,199 |
| December 17, 2025 | 933 | 916.75 | 916.75 | 936.95 | 912.35 | 284,876 |
| December 16, 2025 | 930 | 935 | 935 | 949.7 | 924.15 | 338,762 |
| December 15, 2025 | 917.45 | 929.15 | 929.15 | 937 | 908.5 | 259,215 |
| December 12, 2025 | 908.4 | 916.5 | 916.5 | 924.7 | 905 | 441,366 |
| December 11, 2025 | 906.5 | 902.95 | 902.95 | 918 | 893.7 | 236,080 |
| December 10, 2025 | 909 | 903.3 | 903.3 | 920.25 | 890.15 | 371,263 |
| December 09, 2025 | 846.6 | 908.3 | 908.3 | 912 | 831.2 | 711,550 |
| December 08, 2025 | 861.8 | 849.1 | 849.1 | 874.5 | 840.5 | 275,491 |
| December 05, 2025 | 895.1 | 868.25 | 868.25 | 896 | 860.5 | 210,177 |
| December 04, 2025 | 887.7 | 891.4 | 891.4 | 909 | 874.2 | 391,815 |
| December 03, 2025 | 869.75 | 885.95 | 885.95 | 931.2 | 868.25 | 2.01M |
| December 02, 2025 | 868 | 868.3 | 868.3 | 882.15 | 850.7 | 291,620 |
| December 01, 2025 | 865.05 | 871.2 | 871.2 | 876.5 | 850.5 | 379,874 |
| November 28, 2025 | 815.3 | 862.65 | 862.65 | 868.5 | 806.2 | 898,445 |
| November 27, 2025 | 830.6 | 813 | 813 | 832.4 | 808.8 | 147,093 |
| November 26, 2025 | 830 | 830.6 | 830.6 | 848 | 822 | 288,528 |
| November 25, 2025 | 792.55 | 826.95 | 826.95 | 845 | 785 | 892,357 |
| November 24, 2025 | 804.9 | 790.8 | 790.8 | 810.4 | 777.2 | 428,594 |
| November 21, 2025 | 777.8 | 799.35 | 799.35 | 831 | 774.65 | 2.61M |
| November 19, 2025 | 773.5 | 766.3 | 766.3 | 774.5 | 762.25 | 130,471 |
| November 18, 2025 | 790 | 771.35 | 771.35 | 790 | 768.55 | 145,613 |
| November 17, 2025 | 775.4 | 794.05 | 794.05 | 801 | 763.15 | 386,292 |
| November 14, 2025 | 780.55 | 772.45 | 772.45 | 780.7 | 765.15 | 152,543 |
| November 13, 2025 | 764.5 | 780.55 | 780.55 | 793 | 762 | 424,121 |
| November 12, 2025 | 769.5 | 761.6 | 761.6 | 784 | 758.8 | 277,872 |
| November 11, 2025 | 777.85 | 768.95 | 768.95 | 779.85 | 760.2 | 124,704 |
| November 10, 2025 | 776.9 | 772.35 | 772.35 | 778.5 | 755.55 | 299,680 |
| November 07, 2025 | 777.65 | 776.25 | 776.25 | 784 | 760.15 | 276,789 |
| November 06, 2025 | 817.45 | 777.65 | 777.65 | 818.4 | 773.9 | 502,523 |
| November 04, 2025 | 820 | 811.2 | 811.2 | 835 | 808.15 | 561,325 |
| November 03, 2025 | 865 | 816.8 | 816.8 | 869.9 | 812 | 766,583 |
| October 31, 2025 | 900 | 864.7 | 864.7 | 903 | 856.1 | 970,021 |
| October 30, 2025 | 953.9 | 883.65 | 883.65 | 978 | 865 | 1.91M |
| October 29, 2025 | 952.95 | 953.9 | 953.9 | 968.45 | 944.45 | 237,184 |
| October 28, 2025 | 940.9 | 952.95 | 952.95 | 970 | 916.65 | 791,758 |
| October 27, 2025 | 911 | 938.3 | 938.3 | 943 | 897 | 976,952 |
| October 24, 2025 | 840.95 | 889.85 | 889.85 | 894 | 836.9 | 794,980 |
| October 23, 2025 | 850 | 840.95 | 840.95 | 860 | 835.5 | 360,483 |
| October 21, 2025 | 810 | 839.25 | 839.25 | 847.2 | 809 | 78,320 |
| October 20, 2025 | 804.45 | 816.6 | 816.6 | 821.9 | 790 | 221,519 |
| October 17, 2025 | 823.65 | 804.1 | 804.1 | 824.15 | 800.25 | 116,953 |
| October 16, 2025 | 832 | 823.65 | 823.65 | 835.4 | 816 | 84,412 |