629.05
-1.05(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 632 | 630.1 | 630.1 | 636.35 | 621.35 | 536,399 |
| January 12, 2026 | 625.7 | 633.8 | 633.8 | 635.45 | 619.85 | 567,837 |
| January 09, 2026 | 632.9 | 626.9 | 626.9 | 636 | 619.3 | 944,886 |
| January 08, 2026 | 656.95 | 632.9 | 632.9 | 659.25 | 630.75 | 822,090 |
| January 07, 2026 | 659 | 656.75 | 656.75 | 678.95 | 652.35 | 2.46M |
| January 06, 2026 | 654 | 655.65 | 655.65 | 659.55 | 650.1 | 394,368 |
| January 05, 2026 | 658.35 | 655.4 | 655.4 | 664.6 | 653.15 | 394,685 |
| January 02, 2026 | 650.1 | 658.4 | 658.4 | 660.85 | 647.55 | 290,474 |
| January 01, 2026 | 650.05 | 650.2 | 650.2 | 652.4 | 642.15 | 148,236 |
| December 31, 2025 | 645 | 651 | 651 | 653.75 | 641.7 | 218,614 |
| December 30, 2025 | 655.55 | 643.75 | 643.75 | 655.55 | 638 | 353,709 |
| December 29, 2025 | 657.9 | 655.55 | 655.55 | 659.45 | 651.3 | 495,480 |
| December 26, 2025 | 650.95 | 654.65 | 654.65 | 656.25 | 648.8 | 132,286 |
| December 24, 2025 | 658.55 | 652.95 | 652.95 | 661 | 651.5 | 810,157 |
| December 23, 2025 | 659 | 658.55 | 658.55 | 662.05 | 655.65 | 188,354 |
| December 22, 2025 | 653.5 | 659 | 659 | 663.15 | 652.25 | 363,101 |
| December 19, 2025 | 658 | 654.15 | 654.15 | 665.3 | 643.95 | 664,093 |
| December 18, 2025 | 646.5 | 657.1 | 657.1 | 660.25 | 641.25 | 952,916 |
| December 17, 2025 | 642 | 646.5 | 646.5 | 652.95 | 642 | 888,932 |
| December 16, 2025 | 658 | 646.35 | 646.35 | 661.2 | 642.8 | 494,479 |
| December 15, 2025 | 647 | 660.35 | 660.35 | 661.2 | 646.95 | 758,214 |
| December 12, 2025 | 640.85 | 647 | 647 | 652.7 | 639.9 | 777,448 |
| December 11, 2025 | 627.4 | 640.85 | 640.85 | 643.9 | 625.15 | 171,610 |
| December 10, 2025 | 627.95 | 629.35 | 629.35 | 634.25 | 626 | 645,256 |
| December 09, 2025 | 628 | 627.15 | 627.15 | 635 | 623.65 | 194,522 |
| December 08, 2025 | 638 | 632.15 | 632.15 | 639.8 | 625 | 597,650 |
| December 05, 2025 | 639 | 639.8 | 639.8 | 644 | 631.1 | 433,955 |
| December 04, 2025 | 631 | 642.35 | 642.35 | 644.95 | 631 | 337,969 |
| December 03, 2025 | 635.4 | 636.2 | 636.2 | 643.8 | 631.3 | 235,584 |
| December 02, 2025 | 642 | 637.3 | 637.3 | 647.15 | 634.7 | 351,135 |
| December 01, 2025 | 651.5 | 645.45 | 645.45 | 652.1 | 639.1 | 293,789 |
| November 28, 2025 | 640 | 648.3 | 648.3 | 651.8 | 637.05 | 408,631 |
| November 27, 2025 | 650.7 | 640 | 640 | 650.7 | 638.2 | 180,634 |
| November 26, 2025 | 641.75 | 646.85 | 646.85 | 649 | 641.2 | 171,649 |
| November 25, 2025 | 643 | 642.05 | 642.05 | 643.85 | 637.8 | 421,098 |
| November 24, 2025 | 633 | 639.7 | 639.7 | 646.45 | 630.25 | 826,480 |
| November 21, 2025 | 633 | 629.25 | 629.25 | 639.8 | 626.7 | 299,192 |
| November 19, 2025 | 644.3 | 634.85 | 634.85 | 646.1 | 630.8 | 713,675 |
| November 18, 2025 | 650.05 | 643.1 | 643.1 | 653 | 641.55 | 547,823 |
| November 17, 2025 | 654.55 | 652.15 | 652.15 | 658.5 | 649.2 | 486,435 |
| November 14, 2025 | 662.1 | 654.4 | 654.4 | 666.6 | 650.5 | 491,837 |
| November 13, 2025 | 663.85 | 662.1 | 662.1 | 673.4 | 660.5 | 1.1M |
| November 12, 2025 | 649.3 | 663.85 | 663.85 | 667.4 | 640.65 | 1.16M |
| November 11, 2025 | 640 | 644.9 | 644.9 | 655.95 | 632.65 | 2.47M |
| November 10, 2025 | 612 | 630.2 | 630.2 | 632.8 | 609.4 | 391,199 |
| November 07, 2025 | 611.5 | 616.3 | 616.3 | 622 | 608.6 | 1.91M |
| November 06, 2025 | 635.25 | 620.6 | 620.6 | 653.9 | 616 | 1.64M |
| November 04, 2025 | 657.8 | 646.55 | 646.55 | 659.85 | 643.6 | 367,631 |
| November 03, 2025 | 654.55 | 657.8 | 657.8 | 660.8 | 652.35 | 308,424 |
| October 31, 2025 | 654.4 | 650.1 | 650.1 | 657.55 | 647.05 | 435,699 |
| October 30, 2025 | 657.4 | 650.65 | 650.65 | 660.05 | 643.45 | 379,954 |
| October 29, 2025 | 657.5 | 659.25 | 659.25 | 662.65 | 656 | 192,789 |
| October 28, 2025 | 658 | 657.5 | 657.5 | 664.25 | 652.45 | 342,641 |
| October 27, 2025 | 662 | 660.4 | 660.4 | 666.8 | 658.1 | 308,585 |
| October 24, 2025 | 666.15 | 659.85 | 659.85 | 667.85 | 655.4 | 687,880 |
| October 23, 2025 | 644 | 661.25 | 661.25 | 664.25 | 642 | 1.03M |
| October 21, 2025 | 643.9 | 641.85 | 641.85 | 646.45 | 641 | 25,485 |
| October 20, 2025 | 639.95 | 643.9 | 643.9 | 646.5 | 638.75 | 333,114 |
| October 17, 2025 | 644.4 | 638.65 | 638.65 | 644.65 | 631.5 | 306,211 |
| October 16, 2025 | 628.5 | 640.4 | 640.4 | 648.5 | 628.1 | 789,430 |