938.30
+11.8(+1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 940 | 926.5 | 926.5 | 957.65 | 918.55 | 275,389 |
| January 12, 2026 | 941.85 | 930.7 | 930.7 | 945 | 912.8 | 200,749 |
| January 09, 2026 | 969.05 | 941.85 | 941.85 | 978.5 | 938.1 | 282,911 |
| January 08, 2026 | 975 | 968 | 968 | 994 | 955.7 | 428,830 |
| January 07, 2026 | 977.95 | 977.2 | 977.2 | 992 | 974.25 | 196,423 |
| January 06, 2026 | 945.9 | 985.1 | 985.1 | 1,010.3 | 941.1 | 1.08M |
| January 05, 2026 | 896.35 | 950.65 | 950.65 | 954 | 896.35 | 448,127 |
| January 02, 2026 | 910 | 900.75 | 900.75 | 915 | 897.8 | 148,902 |
| January 01, 2026 | 906.35 | 911.35 | 911.35 | 918 | 878.05 | 263,362 |
| December 31, 2025 | 917 | 900.35 | 900.35 | 917 | 896.85 | 151,344 |
| December 30, 2025 | 899 | 908.1 | 908.1 | 911.9 | 891.7 | 132,597 |
| December 29, 2025 | 912.45 | 894.3 | 894.3 | 915.8 | 890.15 | 184,048 |
| December 26, 2025 | 934.05 | 911.05 | 911.05 | 938.3 | 908 | 223,929 |
| December 24, 2025 | 970.05 | 938.3 | 938.3 | 970.05 | 931.85 | 168,090 |
| December 23, 2025 | 957.8 | 970.85 | 970.85 | 973.9 | 929.1 | 347,769 |
| December 22, 2025 | 930.8 | 953 | 953 | 956.4 | 930.8 | 203,537 |
| December 19, 2025 | 888.95 | 930.8 | 930.8 | 957 | 888.95 | 1.14M |
| December 18, 2025 | 880 | 888.85 | 888.85 | 892 | 873.25 | 288,551 |
| December 17, 2025 | 875 | 877.85 | 877.85 | 886.95 | 864 | 182,083 |
| December 16, 2025 | 869 | 873.2 | 873.2 | 884.4 | 865.65 | 185,305 |
| December 15, 2025 | 888.15 | 868.8 | 868.8 | 888.15 | 865 | 159,576 |
| December 12, 2025 | 889.15 | 882.55 | 882.55 | 892.85 | 879.4 | 94,175 |
| December 11, 2025 | 889.95 | 888.15 | 888.15 | 894.55 | 875.75 | 100,193 |
| December 10, 2025 | 885.2 | 887.3 | 887.3 | 903.3 | 877.3 | 165,167 |
| December 09, 2025 | 858.5 | 891.25 | 891.25 | 896.45 | 836.75 | 471,997 |
| December 08, 2025 | 879 | 862.55 | 862.55 | 882.15 | 852.8 | 334,815 |
| December 05, 2025 | 887.35 | 880.65 | 880.65 | 889.1 | 874.2 | 127,046 |
| December 04, 2025 | 888 | 887.1 | 887.1 | 894.75 | 880 | 167,566 |
| December 03, 2025 | 904.95 | 894.45 | 894.45 | 904.95 | 878.4 | 243,990 |
| December 02, 2025 | 907.35 | 899.5 | 899.5 | 926 | 894.55 | 336,317 |
| December 01, 2025 | 886.95 | 912.25 | 912.25 | 919.6 | 881.05 | 368,436 |
| November 28, 2025 | 890 | 878.4 | 878.4 | 896.85 | 872 | 133,417 |
| November 27, 2025 | 904 | 888.75 | 888.75 | 913 | 883.3 | 107,350 |
| November 26, 2025 | 895.75 | 903.1 | 903.1 | 909.2 | 883.3 | 176,921 |
| November 25, 2025 | 890 | 885.7 | 885.7 | 891 | 873.1 | 142,080 |
| November 24, 2025 | 897 | 889.3 | 889.3 | 898.05 | 870.6 | 271,137 |
| November 21, 2025 | 923.4 | 895.85 | 895.85 | 929.95 | 892.2 | 347,378 |
| November 19, 2025 | 960 | 963.3 | 963.3 | 975 | 941.9 | 360,280 |
| November 18, 2025 | 952.05 | 966.15 | 966.15 | 969 | 939.15 | 414,567 |
| November 17, 2025 | 951 | 948.75 | 948.75 | 959 | 939.15 | 211,022 |
| November 14, 2025 | 973.95 | 943.55 | 943.55 | 993.2 | 910 | 374,596 |
| November 13, 2025 | 927.6 | 973.95 | 973.95 | 982 | 927.35 | 932,310 |
| November 12, 2025 | 924.8 | 924.1 | 924.1 | 947.3 | 920.6 | 341,752 |
| November 11, 2025 | 936 | 925.3 | 925.3 | 968.55 | 906.3 | 800,335 |
| November 10, 2025 | 955.05 | 929.2 | 929.2 | 958.75 | 915.55 | 338,904 |
| November 07, 2025 | 951 | 948.2 | 948.2 | 956 | 934.1 | 305,465 |
| November 06, 2025 | 966 | 959.45 | 959.45 | 984.25 | 949.05 | 585,485 |
| November 04, 2025 | 983 | 962.8 | 962.8 | 997.5 | 956.45 | 568,997 |
| November 03, 2025 | 934.4 | 984.8 | 984.8 | 1,025 | 921.6 | 5.21M |
| October 31, 2025 | 849.95 | 934.7 | 934.7 | 978.4 | 830.3 | 9.22M |
| October 30, 2025 | 856.8 | 852.4 | 852.4 | 864 | 844.6 | 237,167 |
| October 29, 2025 | 816 | 850.65 | 850.65 | 868 | 814.15 | 770,599 |
| October 28, 2025 | 818.75 | 814 | 814 | 826.15 | 804 | 168,146 |
| October 27, 2025 | 813 | 815.7 | 815.7 | 821.9 | 808.2 | 139,266 |
| October 24, 2025 | 822.45 | 813 | 813 | 826.05 | 812.3 | 156,851 |
| October 23, 2025 | 820.85 | 816.45 | 816.45 | 833 | 812 | 355,105 |
| October 21, 2025 | 804.85 | 810.5 | 810.5 | 820.8 | 804.85 | 35,173 |
| October 20, 2025 | 804.4 | 814.25 | 814.25 | 819.35 | 794.1 | 205,772 |
| October 17, 2025 | 807 | 799 | 799 | 815.3 | 794.7 | 222,823 |
| October 16, 2025 | 808.9 | 806.75 | 806.75 | 816 | 792 | 509,782 |