975.75
-3.30002(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 975 | 979.05 | 979.05 | 987.65 | 969.2 | 3.86M |
| January 12, 2026 | 979 | 972.8 | 972.8 | 985.65 | 962.45 | 5.51M |
| January 09, 2026 | 987 | 975.4 | 975.4 | 993.2 | 961 | 6.95M |
| January 08, 2026 | 1,001.4 | 992.9 | 992.9 | 1,002.55 | 981.1 | 3.8M |
| January 07, 2026 | 996.05 | 995.85 | 995.85 | 1,003.1 | 990.25 | 4.19M |
| January 06, 2026 | 1,002.5 | 1,002.65 | 1,002.65 | 1,011.75 | 992.45 | 4.35M |
| January 05, 2026 | 1,013.5 | 1,003.35 | 1,003.35 | 1,014.8 | 994.65 | 4.6M |
| January 02, 2026 | 1,024.75 | 1,010.35 | 1,010.35 | 1,025 | 1,007.2 | 5.26M |
| January 01, 2026 | 996.2 | 1,019.7 | 1,019.7 | 1,025.6 | 996 | 4.29M |
| December 31, 2025 | 983 | 996.2 | 996.2 | 1,000.2 | 979.4 | 9.8M |
| December 30, 2025 | 960.95 | 979.4 | 979.4 | 984.6 | 960.95 | 17.76M |
| December 29, 2025 | 963 | 955.5 | 955.5 | 966 | 949.2 | 4.9M |
| December 26, 2025 | 976.55 | 960.25 | 960.25 | 978.75 | 956.7 | 4.74M |
| December 24, 2025 | 958 | 973.7 | 973.7 | 983.7 | 958 | 10.57M |
| December 23, 2025 | 938.7 | 957.8 | 957.8 | 959.95 | 931.7 | 14.63M |
| December 22, 2025 | 919 | 934.85 | 934.85 | 949.8 | 915 | 31.89M |
| December 19, 2025 | 869 | 901.7 | 901.7 | 913.5 | 850.5 | 35.3M |
| December 18, 2025 | 868.5 | 869.45 | 869.45 | 876.9 | 861.8 | 12.48M |
| December 17, 2025 | 856 | 864.2 | 864.2 | 875.45 | 855 | 11.62M |
| December 16, 2025 | 855.35 | 848.4 | 848.4 | 856.65 | 843 | 5.17M |
| December 15, 2025 | 852 | 855.35 | 855.35 | 870.6 | 845.85 | 7.19M |
| December 12, 2025 | 852 | 848 | 848 | 854.75 | 841.5 | 6.04M |
| December 11, 2025 | 841.8 | 847.15 | 847.15 | 850.6 | 835.7 | 4.21M |
| December 10, 2025 | 846 | 837.25 | 837.25 | 855.8 | 833.3 | 3.7M |
| December 09, 2025 | 830 | 846.7 | 846.7 | 849 | 817.8 | 5.74M |
| December 08, 2025 | 858.5 | 834.25 | 834.25 | 858.85 | 831 | 4.12M |
| December 05, 2025 | 828.15 | 854.9 | 854.9 | 857 | 828.15 | 12.14M |
| December 04, 2025 | 830.45 | 828.15 | 828.15 | 836 | 821 | 11.44M |
| December 03, 2025 | 843.4 | 828.1 | 828.1 | 846.45 | 818.95 | 9.93M |
| December 02, 2025 | 855.75 | 843.4 | 843.4 | 855.95 | 840.8 | 5.59M |
| December 01, 2025 | 857.85 | 851.55 | 851.55 | 865 | 849.45 | 6.33M |
| November 28, 2025 | 870.05 | 851.65 | 851.65 | 872 | 848.75 | 8.2M |
| November 27, 2025 | 860 | 867.65 | 867.65 | 869.5 | 857.25 | 6.75M |
| November 26, 2025 | 841.95 | 856.6 | 856.6 | 858.85 | 838.3 | 7.05M |
| November 25, 2025 | 828.2 | 838.25 | 838.25 | 841.85 | 827.2 | 5.42M |
| November 24, 2025 | 825 | 828.2 | 828.2 | 839.5 | 821.1 | 8.14M |
| November 21, 2025 | 825 | 823.3 | 823.3 | 832 | 810.6 | 3.83M |
| November 19, 2025 | 824.15 | 818.05 | 818.05 | 826.7 | 815.8 | 3.71M |
| November 18, 2025 | 820 | 820.2 | 820.2 | 827.7 | 810 | 6.68M |
| November 17, 2025 | 809 | 817.9 | 817.9 | 828.35 | 808.6 | 7.39M |
| November 14, 2025 | 809.5 | 809.3 | 809.3 | 817.95 | 803.9 | 5.67M |
| November 13, 2025 | 826 | 814 | 814 | 826.35 | 809.75 | 6.05M |
| November 12, 2025 | 832.3 | 822.5 | 822.5 | 838.65 | 821.4 | 4.24M |
| November 11, 2025 | 821.1 | 832.3 | 832.3 | 833.3 | 804.05 | 7.34M |
| November 10, 2025 | 822 | 821.1 | 821.1 | 830.7 | 816.65 | 8.62M |
| November 07, 2025 | 792.5 | 816.35 | 816.35 | 820 | 780.8 | 9.77M |
| November 06, 2025 | 792.6 | 792.5 | 792.5 | 800.6 | 785 | 10.93M |
| November 04, 2025 | 792.45 | 796.5 | 796.5 | 814.15 | 792.25 | 8.54M |
| November 03, 2025 | 762.8 | 796.45 | 796.45 | 799.9 | 758.5 | 26.22M |
| October 31, 2025 | 733.45 | 748.9 | 748.9 | 769.8 | 727 | 18.36M |
| October 30, 2025 | 738.5 | 738.25 | 738.25 | 747.85 | 733.15 | 6.36M |
| October 29, 2025 | 723.7 | 738.45 | 738.45 | 741.9 | 717.4 | 10.24M |
| October 28, 2025 | 719.5 | 723.7 | 723.7 | 726.85 | 710.25 | 7.07M |
| October 27, 2025 | 721 | 719.6 | 719.6 | 730.3 | 718.25 | 8.13M |
| October 24, 2025 | 711.05 | 715.45 | 715.45 | 723.35 | 711.05 | 6.04M |
| October 23, 2025 | 695.25 | 709.65 | 709.65 | 717.75 | 695.25 | 8.91M |
| October 21, 2025 | 695.5 | 695.25 | 695.25 | 697.5 | 690.3 | 674,998 |
| October 20, 2025 | 678.4 | 693.95 | 693.95 | 698.65 | 678.1 | 6.17M |
| October 17, 2025 | 672.2 | 675.5 | 675.5 | 679.65 | 670.1 | 3.52M |
| October 16, 2025 | 676.85 | 672.5 | 672.5 | 683.75 | 662.25 | 5.31M |
