557.15
-8.25(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 564.9 | 557.15 | 557.15 | 565.6 | 555.35 | 24,052 |
| January 13, 2026 | 545 | 565.4 | 565.4 | 575.45 | 545 | 99,498 |
| January 12, 2026 | 541.7 | 548.75 | 548.75 | 558.95 | 527.1 | 87,343 |
| January 09, 2026 | 560.4 | 547.75 | 547.75 | 563.25 | 544.5 | 58,050 |
| January 08, 2026 | 575.65 | 560.4 | 560.4 | 575.7 | 557.55 | 41,346 |
| January 07, 2026 | 571.1 | 572.45 | 572.45 | 585 | 566.8 | 60,366 |
| January 06, 2026 | 576.45 | 567.15 | 567.15 | 580.05 | 565 | 38,021 |
| January 05, 2026 | 575.1 | 576.45 | 576.45 | 588.05 | 571.5 | 55,113 |
| January 02, 2026 | 563.1 | 582.05 | 582.05 | 584 | 560.35 | 69,927 |
| January 01, 2026 | 564.95 | 563.1 | 563.1 | 568.55 | 556 | 38,674 |
| December 31, 2025 | 555 | 564.95 | 564.95 | 568.3 | 550.15 | 36,930 |
| December 30, 2025 | 553.5 | 551.15 | 551.15 | 556.2 | 544 | 37,004 |
| December 29, 2025 | 558.5 | 556 | 556 | 569.45 | 553.6 | 50,360 |
| December 26, 2025 | 563.9 | 560.05 | 560.05 | 565 | 555.05 | 52,520 |
| December 24, 2025 | 572 | 558.3 | 558.3 | 581.15 | 556 | 55,551 |
| December 23, 2025 | 570.9 | 569.85 | 569.85 | 583 | 567 | 57,506 |
| December 22, 2025 | 579.6 | 572.95 | 572.95 | 580 | 570.7 | 57,749 |
| December 19, 2025 | 574.9 | 573.8 | 573.8 | 585.2 | 566.85 | 58,999 |
| December 18, 2025 | 590 | 573.4 | 573.4 | 590 | 571.1 | 56,589 |
| December 17, 2025 | 581 | 586.9 | 586.9 | 589.5 | 578.5 | 39,250 |
| December 16, 2025 | 591.15 | 586 | 586 | 592.9 | 583.95 | 36,031 |
| December 15, 2025 | 582.9 | 592.9 | 592.9 | 599.8 | 582.45 | 72,655 |
| December 12, 2025 | 602.8 | 589.25 | 589.25 | 603.5 | 587.05 | 98,342 |
| December 11, 2025 | 601.15 | 598.35 | 598.35 | 609.1 | 592.8 | 164,324 |
| December 10, 2025 | 606.6 | 607.05 | 607.05 | 641 | 599.85 | 1.29M |
| December 09, 2025 | 556.95 | 606.15 | 606.15 | 622.6 | 550.15 | 3.82M |
| December 08, 2025 | 545.8 | 550.3 | 550.3 | 563.85 | 543.1 | 94,822 |
| December 05, 2025 | 544.55 | 552 | 552 | 554.6 | 543.15 | 59,125 |
| December 04, 2025 | 555 | 550.05 | 550.05 | 560 | 540.4 | 161,802 |
| December 03, 2025 | 527.95 | 557.65 | 557.65 | 580 | 524.55 | 1.54M |
| December 02, 2025 | 520 | 523.75 | 523.75 | 530 | 515.1 | 66,581 |
| December 01, 2025 | 514.6 | 520 | 520 | 524.35 | 510 | 133,953 |
| November 28, 2025 | 519.95 | 514.25 | 514.25 | 521.85 | 509.4 | 55,147 |
| November 27, 2025 | 523.75 | 519 | 519 | 527.9 | 517.75 | 41,363 |
| November 26, 2025 | 525 | 523.75 | 523.75 | 525 | 518.05 | 72,611 |
| November 25, 2025 | 521.2 | 523.2 | 523.2 | 526.5 | 516.05 | 92,870 |
| November 24, 2025 | 546.5 | 523.9 | 523.9 | 546.85 | 520 | 75,520 |
| November 21, 2025 | 565.9 | 547.7 | 547.7 | 565.9 | 544.35 | 58,985 |
| November 19, 2025 | 570 | 569.7 | 569.7 | 579.4 | 560.6 | 88,438 |
| November 18, 2025 | 570 | 573.6 | 573.6 | 578.15 | 565.15 | 56,414 |
| November 17, 2025 | 572.9 | 574.9 | 574.9 | 578 | 565.15 | 55,292 |
| November 14, 2025 | 562 | 572.95 | 572.95 | 595.85 | 562 | 106,361 |
| November 13, 2025 | 559.65 | 570.65 | 570.65 | 576.3 | 548.45 | 115,128 |
| November 12, 2025 | 546.1 | 553.7 | 553.7 | 557.05 | 536.35 | 81,310 |
| November 11, 2025 | 551 | 540.7 | 540.7 | 552.05 | 532.05 | 131,730 |
| November 10, 2025 | 565.9 | 551.2 | 551.2 | 572.55 | 546 | 159,603 |
| November 07, 2025 | 562.7 | 565.05 | 565.05 | 582.9 | 559.3 | 207,268 |
| November 06, 2025 | 502.3 | 562.7 | 562.7 | 575 | 502.3 | 814,492 |
| November 04, 2025 | 631 | 617.15 | 617.15 | 647 | 612.2 | 185,993 |
| November 03, 2025 | 603 | 631.9 | 631.9 | 647 | 594.75 | 708,628 |
| October 31, 2025 | 603 | 600.35 | 600.35 | 604.75 | 592 | 58,438 |
| October 30, 2025 | 596 | 603.45 | 603.45 | 615.8 | 591.25 | 124,070 |
| October 29, 2025 | 590.1 | 595.6 | 595.6 | 600.05 | 583.1 | 59,866 |
| October 28, 2025 | 591 | 588.15 | 588.15 | 594.6 | 582.1 | 63,025 |
| October 27, 2025 | 591.95 | 590.95 | 590.95 | 594.9 | 585.9 | 73,346 |
| October 24, 2025 | 595 | 591.15 | 591.15 | 602 | 588.1 | 72,308 |
| October 23, 2025 | 600 | 595 | 595 | 603 | 590.3 | 98,021 |
| October 21, 2025 | 591.55 | 600.1 | 600.1 | 602.8 | 590.35 | 22,502 |
| October 20, 2025 | 595 | 591.55 | 591.55 | 598.35 | 588 | 31,097 |
| October 17, 2025 | 590 | 597.95 | 597.95 | 603.4 | 590 | 146,690 |