578.15
-5.85(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 583.7 | 573.5 | 573.5 | 604 | 573.3 | 17,119 |
| January 13, 2026 | 587.8 | 584 | 584 | 605.9 | 580 | 16,019 |
| January 12, 2026 | 587.05 | 593.75 | 593.75 | 604.7 | 570 | 22,407 |
| January 09, 2026 | 604.95 | 587.05 | 587.05 | 606.7 | 581.05 | 17,837 |
| January 08, 2026 | 596 | 604.55 | 604.55 | 641.7 | 595.25 | 74,078 |
| January 07, 2026 | 601 | 600.9 | 600.9 | 607.2 | 596.5 | 6,447 |
| January 06, 2026 | 610 | 604.2 | 604.2 | 617.65 | 592.55 | 10,079 |
| January 05, 2026 | 622.45 | 610.2 | 610.2 | 624.45 | 602 | 9,677 |
| January 02, 2026 | 615 | 617.55 | 617.55 | 623.4 | 606.8 | 15,137 |
| January 01, 2026 | 626.3 | 617.9 | 617.9 | 633 | 616.2 | 5,646 |
| December 31, 2025 | 622 | 620.4 | 620.4 | 634.45 | 616.2 | 16,327 |
| December 30, 2025 | 635 | 617.75 | 617.75 | 639 | 612.75 | 34,011 |
| December 29, 2025 | 634 | 636.5 | 636.5 | 649.9 | 618 | 19,206 |
| December 26, 2025 | 630 | 634.95 | 634.95 | 656.45 | 630 | 17,902 |
| December 24, 2025 | 636.7 | 639 | 639 | 648.6 | 627.35 | 13,854 |
| December 23, 2025 | 618 | 637.75 | 637.75 | 645.1 | 611.2 | 27,582 |
| December 22, 2025 | 618.35 | 619.15 | 619.15 | 631.45 | 614.55 | 14,079 |
| December 19, 2025 | 605.3 | 615.25 | 615.25 | 630 | 602.5 | 11,651 |
| December 18, 2025 | 615 | 604.7 | 604.7 | 618.5 | 601.2 | 7,436 |
| December 17, 2025 | 642.8 | 614.15 | 614.15 | 646.5 | 608.7 | 20,205 |
| December 16, 2025 | 653 | 642.15 | 642.15 | 656.1 | 640.15 | 6,503 |
| December 15, 2025 | 633.5 | 653.3 | 653.3 | 664.85 | 633 | 13,048 |
| December 12, 2025 | 629.45 | 640.4 | 640.4 | 646.3 | 625 | 8,246 |
| December 11, 2025 | 630.1 | 622.65 | 622.65 | 632.5 | 617.2 | 5,971 |
| December 10, 2025 | 624 | 628.65 | 628.65 | 652.9 | 624 | 13,942 |
| December 09, 2025 | 601.6 | 633.7 | 633.7 | 641.95 | 601.5 | 26,039 |
| December 08, 2025 | 650 | 608.85 | 608.85 | 655.75 | 590 | 107,785 |
| December 05, 2025 | 666.5 | 655.75 | 655.75 | 669 | 653.75 | 4,038 |
| December 04, 2025 | 642.05 | 669.4 | 669.4 | 674.45 | 642.05 | 9,663 |
| December 03, 2025 | 682.45 | 654.2 | 654.2 | 682.45 | 650 | 17,425 |
| December 02, 2025 | 683 | 671.75 | 671.75 | 685.75 | 670 | 14,629 |
| December 01, 2025 | 703.3 | 685.7 | 685.7 | 712.8 | 682.25 | 15,518 |
| November 28, 2025 | 702 | 703.3 | 703.3 | 711.8 | 699.15 | 2,769 |
| November 27, 2025 | 700.9 | 710.4 | 710.4 | 716.9 | 698.5 | 10,043 |
| November 26, 2025 | 690.1 | 701.6 | 701.6 | 717 | 690.1 | 9,055 |
| November 25, 2025 | 693.1 | 700 | 700 | 710.9 | 678 | 12,379 |
| November 24, 2025 | 719 | 693.1 | 693.1 | 719 | 691 | 12,487 |
| November 21, 2025 | 727.65 | 711.05 | 711.05 | 730.05 | 706 | 8,863 |
| November 19, 2025 | 732.05 | 728.8 | 728.8 | 747.7 | 726.45 | 14,022 |
| November 18, 2025 | 747 | 747.75 | 747.75 | 755 | 728.75 | 24,550 |
| November 17, 2025 | 788 | 753.75 | 753.75 | 788 | 745.5 | 22,566 |
| November 14, 2025 | 789.95 | 785.1 | 785.1 | 804 | 771 | 28,398 |
| November 13, 2025 | 778.6 | 800.25 | 800.25 | 821.15 | 777.75 | 23,267 |
| November 12, 2025 | 760 | 778.6 | 778.6 | 788.35 | 760 | 16,376 |
| November 11, 2025 | 774.65 | 766.9 | 766.9 | 778.9 | 755 | 12,045 |
| November 10, 2025 | 755 | 775.8 | 775.8 | 781 | 742 | 21,531 |
| November 07, 2025 | 757.5 | 765.8 | 765.8 | 782.45 | 755 | 12,830 |
| November 06, 2025 | 804 | 768.55 | 768.55 | 804 | 755.1 | 43,995 |
| November 04, 2025 | 801.85 | 795.95 | 795.95 | 808.6 | 792 | 10,200 |
| November 03, 2025 | 802.05 | 801.85 | 801.85 | 810.6 | 798.7 | 9,783 |
| October 31, 2025 | 804 | 804.4 | 804.4 | 814.75 | 800.5 | 10,686 |
| October 30, 2025 | 809.9 | 806.55 | 806.55 | 814.75 | 804 | 10,246 |
| October 29, 2025 | 821 | 807.75 | 807.75 | 825.1 | 800 | 17,115 |
| October 28, 2025 | 809 | 821 | 821 | 836 | 803 | 25,212 |
| October 27, 2025 | 816.75 | 805.7 | 805.7 | 826.1 | 801.4 | 25,057 |
| October 24, 2025 | 839.05 | 817.15 | 817.15 | 839.05 | 811.05 | 27,470 |
| October 23, 2025 | 832 | 835.7 | 835.7 | 849.9 | 829.8 | 49,705 |
| October 21, 2025 | 833 | 826.65 | 826.65 | 845 | 818 | 11,157 |
| October 20, 2025 | 835.1 | 840.95 | 840.95 | 846 | 825 | 39,064 |
| October 17, 2025 | 881.65 | 841.25 | 841.25 | 885 | 828 | 74,448 |