904.15
-1(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 906 | 904.15 | 904.15 | 912 | 900 | 33,524 |
| January 13, 2026 | 905.7 | 905.15 | 905.15 | 910.2 | 897.95 | 42,074 |
| January 12, 2026 | 903.4 | 905.7 | 905.7 | 910.65 | 877.05 | 70,253 |
| January 09, 2026 | 926.1 | 903.3 | 903.3 | 931.15 | 899.35 | 64,728 |
| January 08, 2026 | 938 | 936.9 | 936.9 | 940.5 | 913.2 | 61,084 |
| January 07, 2026 | 917.95 | 931.25 | 931.25 | 938 | 909.4 | 88,062 |
| January 06, 2026 | 920 | 918.65 | 918.65 | 922.4 | 902.35 | 75,082 |
| January 05, 2026 | 916 | 920.2 | 920.2 | 927 | 900 | 51,455 |
| January 02, 2026 | 916.95 | 916 | 916 | 929.8 | 911.95 | 78,929 |
| January 01, 2026 | 881.85 | 916.7 | 916.7 | 922.7 | 880.55 | 113,530 |
| December 31, 2025 | 863.35 | 881.85 | 881.85 | 894 | 861.5 | 72,493 |
| December 30, 2025 | 852 | 863.35 | 863.35 | 870 | 848 | 58,476 |
| December 29, 2025 | 861.4 | 853.25 | 853.25 | 862 | 850.3 | 45,943 |
| December 26, 2025 | 845 | 861.4 | 861.4 | 867.3 | 842.95 | 84,915 |
| December 24, 2025 | 844.7 | 844.5 | 844.5 | 848 | 841 | 32,618 |
| December 23, 2025 | 850.8 | 840.5 | 840.5 | 853.7 | 840 | 84,870 |
| December 22, 2025 | 840 | 847.2 | 847.2 | 890.1 | 840 | 229,603 |
| December 19, 2025 | 845.75 | 840 | 840 | 853.2 | 838.1 | 62,599 |
| December 18, 2025 | 858.2 | 845.75 | 845.75 | 860.25 | 845 | 82,118 |
| December 17, 2025 | 865 | 860.25 | 860.25 | 865.35 | 856.7 | 30,971 |
| December 16, 2025 | 866 | 864.5 | 864.5 | 869.5 | 863.2 | 15,969 |
| December 15, 2025 | 865.9 | 870 | 870 | 876.4 | 864.35 | 20,743 |
| December 12, 2025 | 873 | 869.35 | 869.35 | 877.3 | 868 | 19,605 |
| December 11, 2025 | 878 | 872.1 | 872.1 | 879.45 | 866.7 | 27,515 |
| December 10, 2025 | 893 | 881.2 | 881.2 | 893 | 875.75 | 21,984 |
| December 09, 2025 | 880 | 890.35 | 890.35 | 894.5 | 855.05 | 79,530 |
| December 08, 2025 | 875 | 878.8 | 878.8 | 890 | 859 | 83,064 |
| December 05, 2025 | 861.35 | 874.15 | 874.15 | 879.9 | 852.8 | 49,726 |
| December 04, 2025 | 858.1 | 861.35 | 861.35 | 868 | 847.4 | 37,633 |
| December 03, 2025 | 862.4 | 858.1 | 858.1 | 865.45 | 857 | 26,080 |
| December 02, 2025 | 864.1 | 863.65 | 863.65 | 868.05 | 856.45 | 25,204 |
| December 01, 2025 | 869.95 | 867.25 | 867.25 | 878.45 | 861.75 | 22,148 |
| November 28, 2025 | 866 | 861.75 | 861.75 | 866 | 858 | 21,699 |
| November 27, 2025 | 870.4 | 863.05 | 863.05 | 871.6 | 860.05 | 27,983 |
| November 26, 2025 | 858.25 | 868.2 | 868.2 | 870 | 858 | 26,608 |
| November 25, 2025 | 860 | 857.4 | 857.4 | 862.6 | 855.5 | 54,239 |
| November 24, 2025 | 871.3 | 862.7 | 862.7 | 879.95 | 860 | 51,138 |
| November 21, 2025 | 868 | 867 | 867 | 886.65 | 861 | 37,578 |
| November 19, 2025 | 871.95 | 868.1 | 868.1 | 878 | 865 | 42,629 |
| November 18, 2025 | 883.05 | 872.45 | 872.45 | 883.1 | 870 | 49,735 |
| November 17, 2025 | 884 | 883.05 | 883.05 | 891.45 | 881 | 48,681 |
| November 14, 2025 | 888.3 | 888.2 | 888.2 | 892.25 | 883.3 | 35,331 |
| November 13, 2025 | 891.9 | 888.3 | 888.3 | 898 | 884.5 | 49,412 |
| November 12, 2025 | 895.3 | 891 | 891 | 901.6 | 890 | 46,217 |
| November 11, 2025 | 902.8 | 902.85 | 901.85 | 910 | 887.35 | 39,081 |
| November 10, 2025 | 902.95 | 896.3 | 895.31 | 903.85 | 892.6 | 31,153 |
| November 07, 2025 | 928.9 | 901.4 | 901.4 | 928.9 | 886.9 | 108,522 |
| November 06, 2025 | 930 | 938.75 | 938.75 | 963.15 | 862.2 | 416,854 |
| November 04, 2025 | 948 | 936.1 | 936.1 | 950 | 931.5 | 41,886 |
| November 03, 2025 | 940 | 946.5 | 946.5 | 950.15 | 922.85 | 46,988 |
| October 31, 2025 | 944 | 934.8 | 934.8 | 947 | 925 | 115,660 |
| October 30, 2025 | 914 | 934.35 | 934.35 | 944 | 902 | 78,792 |
| October 29, 2025 | 899.25 | 914.35 | 914.35 | 918 | 895.05 | 31,590 |
| October 28, 2025 | 905.35 | 899.25 | 899.25 | 910 | 894 | 43,781 |
| October 27, 2025 | 900.9 | 901.75 | 901.75 | 906.1 | 899 | 37,180 |
| October 24, 2025 | 912 | 903.7 | 903.7 | 913.65 | 899.85 | 49,543 |
| October 23, 2025 | 929.5 | 912.25 | 912.25 | 931.3 | 903.1 | 64,513 |
| October 21, 2025 | 925.8 | 926.7 | 926.7 | 930 | 916.9 | 26,352 |
| October 20, 2025 | 897.85 | 915.8 | 915.8 | 920.25 | 881 | 85,954 |
| October 17, 2025 | 892 | 897.85 | 897.85 | 906.75 | 881.95 | 57,742 |