879.00
+9.6(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 889.9 | 869.4 | 869.4 | 899.45 | 861.9 | 253,788 |
| January 12, 2026 | 907.7 | 888.05 | 888.05 | 907.7 | 877.5 | 29,407 |
| January 09, 2026 | 919.1 | 907.7 | 907.7 | 927.1 | 901 | 26,147 |
| January 08, 2026 | 949.7 | 927.15 | 927.15 | 955.05 | 920.1 | 29,045 |
| January 07, 2026 | 950 | 947.2 | 947.2 | 960 | 942.05 | 20,165 |
| January 06, 2026 | 979.4 | 952.75 | 952.75 | 979.4 | 944.3 | 24,619 |
| January 05, 2026 | 964.95 | 975.05 | 975.05 | 977.1 | 957.05 | 21,682 |
| January 02, 2026 | 936 | 965.05 | 965.05 | 981.9 | 936 | 42,312 |
| January 01, 2026 | 942 | 941.4 | 941.4 | 946.8 | 936.05 | 8,908 |
| December 31, 2025 | 934.55 | 940.35 | 940.35 | 948.45 | 934 | 18,161 |
| December 30, 2025 | 934.1 | 934.55 | 934.55 | 941.45 | 926.7 | 21,823 |
| December 29, 2025 | 944 | 936.1 | 936.1 | 945 | 929.05 | 16,397 |
| December 26, 2025 | 946 | 939.85 | 939.85 | 954.85 | 938.1 | 12,142 |
| December 24, 2025 | 964.4 | 951.55 | 951.55 | 970.85 | 950 | 20,031 |
| December 23, 2025 | 974 | 963.6 | 963.6 | 974 | 960 | 16,979 |
| December 22, 2025 | 965 | 970.25 | 970.25 | 976 | 965 | 24,181 |
| December 19, 2025 | 940 | 953.6 | 953.6 | 957 | 937.45 | 15,273 |
| December 18, 2025 | 937 | 940.7 | 940.7 | 943.55 | 927.3 | 18,856 |
| December 17, 2025 | 942.3 | 940 | 940 | 947 | 929.45 | 23,595 |
| December 16, 2025 | 950 | 934.15 | 934.15 | 953.85 | 927.3 | 38,010 |
| December 15, 2025 | 945 | 950 | 950 | 958.95 | 936.2 | 32,830 |
| December 12, 2025 | 963.35 | 950.2 | 950.2 | 973.55 | 940.2 | 29,949 |
| December 11, 2025 | 961.95 | 963.35 | 963.35 | 966 | 947.8 | 17,984 |
| December 10, 2025 | 962 | 961.95 | 961.95 | 982.8 | 956.65 | 17,678 |
| December 09, 2025 | 949 | 964.85 | 964.85 | 970 | 940.55 | 25,464 |
| December 08, 2025 | 973 | 949.05 | 949.05 | 973 | 927.3 | 62,843 |
| December 05, 2025 | 958 | 973.05 | 973.05 | 977.95 | 955.85 | 24,982 |
| December 04, 2025 | 968.3 | 961.3 | 961.3 | 971.3 | 958.45 | 19,892 |
| December 03, 2025 | 972 | 967.8 | 967.8 | 976.45 | 957.1 | 23,721 |
| December 02, 2025 | 970 | 975.1 | 975.1 | 990 | 960.55 | 40,609 |
| December 01, 2025 | 941.4 | 972.6 | 972.6 | 994 | 930 | 175,413 |
| November 28, 2025 | 929.2 | 934.4 | 934.4 | 942.5 | 908.1 | 79,814 |
| November 27, 2025 | 918.6 | 925.6 | 925.6 | 930 | 912.6 | 28,700 |
| November 26, 2025 | 910.1 | 918.6 | 918.6 | 927 | 904.6 | 18,592 |
| November 25, 2025 | 918.1 | 909.3 | 909.3 | 923.2 | 904.6 | 29,306 |
| November 24, 2025 | 924.4 | 913.8 | 913.8 | 928.1 | 900.6 | 62,504 |
| November 21, 2025 | 952.9 | 922.8 | 922.8 | 953.1 | 920 | 45,202 |
| November 19, 2025 | 980.8 | 969.4 | 969.4 | 986.9 | 962.6 | 39,862 |
| November 18, 2025 | 1,020 | 980.8 | 980.8 | 1,020 | 978 | 84,082 |
| November 17, 2025 | 1,034 | 1,018 | 1,018 | 1,038.3 | 1,015 | 45,455 |
| November 14, 2025 | 1,046.6 | 1,025.8 | 1,025.8 | 1,048 | 1,021.9 | 52,667 |
| November 13, 2025 | 1,050.5 | 1,046.6 | 1,046.6 | 1,059.2 | 1,036.9 | 201,186 |
| November 12, 2025 | 1,040 | 1,054.3 | 1,054.3 | 1,071.9 | 1,005 | 821,334 |
| November 11, 2025 | 1,130 | 1,174.4 | 1,174.4 | 1,189.9 | 1,106.5 | 284,355 |
| November 10, 2025 | 1,125 | 1,118.7 | 1,118.7 | 1,125 | 1,105 | 88,540 |
| November 07, 2025 | 1,139 | 1,115.4 | 1,115.4 | 1,143.1 | 1,096.1 | 142,400 |
| November 06, 2025 | 1,091 | 1,139.6 | 1,139.6 | 1,183 | 1,090.5 | 590,633 |
| November 04, 2025 | 1,045 | 1,084.4 | 1,084.4 | 1,106.2 | 1,037.5 | 237,861 |
| November 03, 2025 | 1,032 | 1,046.5 | 1,046.5 | 1,051 | 1,032 | 22,451 |
| October 31, 2025 | 1,035 | 1,034 | 1,034 | 1,042.5 | 1,030 | 14,843 |
| October 30, 2025 | 1,044.8 | 1,035.3 | 1,035.3 | 1,050 | 1,031.9 | 17,725 |
| October 29, 2025 | 1,045.8 | 1,040.6 | 1,040.6 | 1,056 | 1,033.9 | 42,545 |
| October 28, 2025 | 1,048.8 | 1,039 | 1,039 | 1,060.9 | 1,035.9 | 28,284 |
| October 27, 2025 | 1,052.5 | 1,048.8 | 1,048.8 | 1,062 | 1,045 | 25,910 |
| October 24, 2025 | 1,069.9 | 1,052.5 | 1,052.5 | 1,069.9 | 1,043.1 | 27,305 |
| October 23, 2025 | 1,082.5 | 1,061.9 | 1,061.9 | 1,085.7 | 1,060 | 27,588 |
| October 21, 2025 | 1,071 | 1,075.7 | 1,075.7 | 1,084.8 | 1,067.1 | 16,404 |
| October 20, 2025 | 1,059.1 | 1,061 | 1,061 | 1,065.2 | 1,037.1 | 22,920 |
| October 17, 2025 | 1,060 | 1,052.3 | 1,052.3 | 1,066.6 | 1,045.6 | 24,348 |
| October 16, 2025 | 1,069.9 | 1,055 | 1,055 | 1,069.9 | 1,047.3 | 31,846 |