744.10
+5.5(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 734.55 | 744.1 | 744.1 | 749.5 | 731 | 79,883 |
| January 13, 2026 | 742.35 | 738.6 | 738.6 | 747 | 731.55 | 73,839 |
| January 12, 2026 | 729.1 | 742.3 | 742.3 | 748.15 | 720 | 206,867 |
| January 09, 2026 | 761.05 | 736.7 | 736.7 | 775 | 728.1 | 189,131 |
| January 08, 2026 | 761.05 | 765 | 765 | 769.7 | 750.2 | 206,399 |
| January 07, 2026 | 750.8 | 758.75 | 758.75 | 767.8 | 746.05 | 252,964 |
| January 06, 2026 | 745.3 | 750.8 | 750.8 | 755.45 | 730.5 | 148,705 |
| January 05, 2026 | 750.55 | 744.75 | 744.75 | 759 | 740.4 | 117,197 |
| January 02, 2026 | 737.25 | 750.55 | 750.55 | 752.7 | 732.55 | 131,197 |
| January 01, 2026 | 753 | 740.85 | 740.85 | 762 | 735.8 | 72,973 |
| December 31, 2025 | 730 | 751.5 | 751.5 | 754.9 | 727.65 | 114,781 |
| December 30, 2025 | 729.7 | 732.9 | 732.9 | 735 | 724.05 | 77,717 |
| December 29, 2025 | 736.05 | 729.7 | 729.7 | 738.4 | 721.3 | 113,060 |
| December 26, 2025 | 753.2 | 738.4 | 738.4 | 760.85 | 735.4 | 83,310 |
| December 24, 2025 | 752.2 | 756.3 | 756.3 | 762.8 | 749.25 | 126,567 |
| December 23, 2025 | 745.75 | 752.2 | 752.2 | 755 | 741.6 | 67,558 |
| December 22, 2025 | 737 | 748.85 | 748.85 | 754.3 | 733.3 | 117,496 |
| December 19, 2025 | 730.5 | 737.85 | 737.85 | 745.5 | 730.5 | 71,734 |
| December 18, 2025 | 733.05 | 730.5 | 730.5 | 736.95 | 721.25 | 75,810 |
| December 17, 2025 | 728.1 | 736.1 | 736.1 | 742.35 | 720.75 | 171,456 |
| December 16, 2025 | 722 | 729.1 | 729.1 | 736 | 709.2 | 140,177 |
| December 15, 2025 | 737 | 722.55 | 722.55 | 744.05 | 719 | 114,717 |
| December 12, 2025 | 746.6 | 744.45 | 744.45 | 750 | 739.6 | 81,072 |
| December 11, 2025 | 732.65 | 746.8 | 746.8 | 748.3 | 728.2 | 110,657 |
| December 10, 2025 | 736.9 | 733.5 | 733.5 | 750.9 | 724.35 | 90,897 |
| December 09, 2025 | 720 | 739.95 | 739.95 | 744.4 | 706.85 | 128,921 |
| December 08, 2025 | 738.35 | 720.55 | 720.55 | 744.3 | 712.4 | 185,295 |
| December 05, 2025 | 747 | 745.2 | 745.2 | 755.05 | 742.15 | 103,737 |
| December 04, 2025 | 744.95 | 745.3 | 745.3 | 751.35 | 741.6 | 68,331 |
| December 03, 2025 | 743 | 748.55 | 748.55 | 756.75 | 735.3 | 100,584 |
| December 02, 2025 | 742.7 | 746.1 | 746.1 | 748.9 | 739 | 79,077 |
| December 01, 2025 | 751.15 | 746.8 | 746.8 | 760.45 | 738.5 | 198,469 |
| November 28, 2025 | 761.75 | 747.5 | 747.5 | 764.9 | 741.6 | 249,157 |
| November 27, 2025 | 772 | 761.75 | 761.75 | 778.15 | 760 | 117,849 |
| November 26, 2025 | 757.6 | 767.55 | 767.55 | 769.95 | 753.7 | 75,417 |
| November 25, 2025 | 745.1 | 756.4 | 756.4 | 762.7 | 738.05 | 323,005 |
| November 24, 2025 | 744.8 | 745.9 | 745.9 | 748.2 | 724.75 | 267,580 |
| November 21, 2025 | 771.95 | 743.1 | 743.1 | 771.95 | 741.05 | 203,767 |
| November 19, 2025 | 806.8 | 766.05 | 766.05 | 806.8 | 749.6 | 480,347 |
| November 18, 2025 | 787 | 802.65 | 802.65 | 818 | 783.85 | 568,695 |
| November 17, 2025 | 789.7 | 787.35 | 787.35 | 795.1 | 779.45 | 154,722 |
| November 14, 2025 | 785 | 789.7 | 789.7 | 795 | 780 | 264,259 |
| November 13, 2025 | 774.95 | 786.7 | 786.7 | 823.25 | 766.2 | 1.43M |
| November 12, 2025 | 745.6 | 762.4 | 762.4 | 771.45 | 740 | 280,727 |
| November 11, 2025 | 760.95 | 743.35 | 743.35 | 770 | 738.55 | 293,857 |
| November 10, 2025 | 789.2 | 756.1 | 756.1 | 794.25 | 752.5 | 303,927 |
| November 07, 2025 | 772.2 | 788.85 | 788.85 | 795.95 | 762 | 317,870 |
| November 06, 2025 | 796.25 | 779.3 | 779.3 | 796.25 | 766 | 340,172 |
| November 04, 2025 | 778.1 | 796.25 | 796.25 | 832.4 | 778.1 | 1.19M |
| November 03, 2025 | 778 | 785 | 785 | 793.75 | 770 | 228,727 |
| October 31, 2025 | 753.55 | 776.9 | 776.9 | 799.8 | 746.05 | 1.25M |
| October 30, 2025 | 747.35 | 751.5 | 751.5 | 754.2 | 740.3 | 230,578 |
| October 29, 2025 | 750 | 747.35 | 747.35 | 754.95 | 740 | 139,491 |
| October 28, 2025 | 754 | 749.8 | 749.8 | 757.3 | 734.05 | 322,784 |
| October 27, 2025 | 747.95 | 730.75 | 730.75 | 748.65 | 680.7 | 379,851 |
| October 24, 2025 | 750 | 747.95 | 747.95 | 758.15 | 743 | 178,370 |
| October 23, 2025 | 764.75 | 744.45 | 744.45 | 767.7 | 734 | 363,587 |
| October 21, 2025 | 749.85 | 754.15 | 754.15 | 760.95 | 749.85 | 73,280 |
| October 20, 2025 | 751 | 749.8 | 749.8 | 764.65 | 740.2 | 487,350 |
| October 17, 2025 | 722.65 | 738.6 | 738.6 | 742 | 716.3 | 255,930 |