606.10
-4.2(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 611 | 606.1 | 606.1 | 611.85 | 600.15 | 49,343 |
| January 13, 2026 | 595.25 | 610.3 | 610.3 | 613.8 | 592.3 | 41,140 |
| January 12, 2026 | 585.05 | 593.5 | 593.5 | 608.4 | 571.3 | 53,379 |
| January 09, 2026 | 600.6 | 585.05 | 585.05 | 601.2 | 582.4 | 73,025 |
| January 08, 2026 | 607.4 | 597.95 | 597.95 | 615.45 | 592.5 | 57,145 |
| January 07, 2026 | 607.35 | 607.4 | 607.4 | 614.7 | 603 | 66,653 |
| January 06, 2026 | 621.5 | 607.35 | 607.35 | 627.7 | 601 | 71,753 |
| January 05, 2026 | 636 | 625.6 | 625.6 | 639.55 | 622.15 | 41,114 |
| January 02, 2026 | 632 | 637.95 | 637.95 | 643 | 629.2 | 34,666 |
| January 01, 2026 | 638 | 631.6 | 631.6 | 638 | 621 | 27,486 |
| December 31, 2025 | 630.85 | 632.25 | 632.25 | 636.3 | 626.45 | 30,263 |
| December 30, 2025 | 635 | 629.15 | 629.15 | 635 | 624 | 26,507 |
| December 29, 2025 | 648 | 631.6 | 631.6 | 650.05 | 624.6 | 42,156 |
| December 26, 2025 | 650.6 | 648.15 | 648.15 | 654.4 | 646.15 | 25,423 |
| December 24, 2025 | 645 | 649.05 | 649.05 | 655 | 642 | 106,512 |
| December 23, 2025 | 629.5 | 633.6 | 633.6 | 639 | 626 | 62,439 |
| December 22, 2025 | 630.05 | 627.8 | 627.8 | 639.75 | 624.35 | 42,434 |
| December 19, 2025 | 625 | 631.8 | 631.8 | 634.8 | 621.55 | 35,515 |
| December 18, 2025 | 630 | 620.45 | 620.45 | 630 | 617.9 | 39,256 |
| December 17, 2025 | 639.85 | 633.75 | 633.75 | 641.65 | 630.6 | 55,994 |
| December 16, 2025 | 652.1 | 639.85 | 639.85 | 652.3 | 638 | 31,662 |
| December 15, 2025 | 652.75 | 652.3 | 652.3 | 656 | 642.9 | 26,303 |
| December 12, 2025 | 648.8 | 650.05 | 650.05 | 662.4 | 646.05 | 47,091 |
| December 11, 2025 | 652.4 | 647.05 | 647.05 | 655.5 | 638 | 68,667 |
| December 10, 2025 | 666 | 647.25 | 647.25 | 681 | 643 | 88,987 |
| December 09, 2025 | 655.25 | 671.25 | 671.25 | 674.5 | 639.95 | 73,898 |
| December 08, 2025 | 673.8 | 657.05 | 657.05 | 679.95 | 652.05 | 46,036 |
| December 05, 2025 | 685.45 | 666 | 666 | 685.45 | 651.05 | 92,312 |
| December 04, 2025 | 694.35 | 685.5 | 685.5 | 696.35 | 681.1 | 37,349 |
| December 03, 2025 | 707 | 692.5 | 692.5 | 707 | 687.1 | 39,646 |
| December 02, 2025 | 706.05 | 701.6 | 701.6 | 708 | 695 | 38,923 |
| December 01, 2025 | 729 | 704 | 704 | 729 | 699.1 | 58,305 |
| November 28, 2025 | 710 | 719.7 | 719.7 | 722.15 | 695.95 | 202,225 |
| November 27, 2025 | 742.7 | 707.95 | 707.95 | 742.7 | 705.05 | 121,097 |
| November 26, 2025 | 743 | 738.55 | 738.55 | 749.8 | 732.1 | 54,253 |
| November 25, 2025 | 743.05 | 737.5 | 737.5 | 751.2 | 735.1 | 50,986 |
| November 24, 2025 | 765 | 743.05 | 743.05 | 765 | 740.25 | 57,476 |
| November 21, 2025 | 780 | 761.9 | 761.9 | 780 | 754.65 | 61,515 |
| November 19, 2025 | 778 | 760.45 | 760.45 | 778.6 | 752.6 | 72,838 |
| November 18, 2025 | 799.8 | 773.65 | 773.65 | 799.8 | 771.1 | 96,079 |
| November 17, 2025 | 793.3 | 792.7 | 792.7 | 810 | 784.1 | 230,630 |
| November 14, 2025 | 779.85 | 790.15 | 790.15 | 792.95 | 776.45 | 112,024 |
| November 13, 2025 | 803 | 780.3 | 780.3 | 803.65 | 774 | 121,955 |
| November 12, 2025 | 767.9 | 799.95 | 799.95 | 810 | 767.9 | 206,907 |
| November 11, 2025 | 775.05 | 764.05 | 764.05 | 785.2 | 757.75 | 158,462 |
| November 10, 2025 | 798.95 | 781.55 | 777.55 | 836.7 | 774.7 | 322,549 |
| November 07, 2025 | 784.5 | 781.9 | 781.9 | 796.65 | 766.3 | 216,845 |
| November 06, 2025 | 820 | 790.35 | 790.35 | 820 | 775 | 583,982 |
| November 04, 2025 | 771 | 826.35 | 826.35 | 848.8 | 760 | 1.95M |
| November 03, 2025 | 746.6 | 773.3 | 773.3 | 778 | 746.6 | 198,393 |
| October 31, 2025 | 765 | 751.4 | 751.4 | 765 | 747.55 | 86,761 |
| October 30, 2025 | 756 | 757.55 | 757.55 | 770 | 750.5 | 76,003 |
| October 29, 2025 | 758 | 755.8 | 755.8 | 765.85 | 749.5 | 56,905 |
| October 28, 2025 | 728 | 757.6 | 757.6 | 765 | 728 | 89,315 |
| October 27, 2025 | 734.1 | 729.95 | 729.95 | 740.65 | 727.65 | 49,446 |
| October 24, 2025 | 748.5 | 731.85 | 731.85 | 751.8 | 725 | 58,848 |
| October 23, 2025 | 760 | 752.05 | 752.05 | 780 | 746.25 | 146,486 |
| October 21, 2025 | 753 | 750.7 | 750.7 | 753 | 746.95 | 19,560 |
| October 20, 2025 | 746.15 | 746.95 | 746.95 | 752.85 | 738 | 61,304 |
| October 17, 2025 | 745 | 744.15 | 744.15 | 753.15 | 735.15 | 54,797 |