483.40
-14.65001(-2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 494 | 483.4 | 483.4 | 495.05 | 481.5 | 464,693 |
| January 13, 2026 | 505.7 | 498.05 | 498.05 | 509.4 | 495.15 | 264,278 |
| January 12, 2026 | 503.95 | 503.35 | 503.35 | 505.9 | 492 | 354,043 |
| January 09, 2026 | 513.6 | 503.85 | 503.85 | 516.65 | 503 | 262,742 |
| January 08, 2026 | 530 | 513.7 | 513.7 | 537.6 | 511.25 | 418,177 |
| January 07, 2026 | 516.8 | 527.55 | 527.55 | 529.4 | 515.2 | 245,812 |
| January 06, 2026 | 525.7 | 516.8 | 516.8 | 525.7 | 515 | 382,195 |
| January 05, 2026 | 531.7 | 524.15 | 524.15 | 535 | 522.45 | 185,210 |
| January 02, 2026 | 521 | 530.5 | 530.5 | 532 | 517.55 | 288,866 |
| January 01, 2026 | 526 | 521.3 | 521.3 | 529.5 | 513.2 | 300,371 |
| December 31, 2025 | 518.95 | 525.5 | 525.5 | 531.7 | 518.95 | 207,531 |
| December 30, 2025 | 531.6 | 517.55 | 517.55 | 531.6 | 513.45 | 469,040 |
| December 29, 2025 | 535 | 531.55 | 531.55 | 545 | 530.95 | 248,870 |
| December 26, 2025 | 547.9 | 539.7 | 539.7 | 547.95 | 538 | 170,582 |
| December 24, 2025 | 547 | 547.3 | 547.3 | 554.95 | 545.5 | 207,799 |
| December 23, 2025 | 541.7 | 548.75 | 548.75 | 550 | 539.6 | 227,446 |
| December 22, 2025 | 535.75 | 539.25 | 539.25 | 542 | 532.55 | 297,603 |
| December 19, 2025 | 564.25 | 535.75 | 535.75 | 564.4 | 532 | 825,423 |
| December 18, 2025 | 549.75 | 564.25 | 564.25 | 567 | 544.5 | 327,272 |
| December 17, 2025 | 568.9 | 551.5 | 551.5 | 568.9 | 548.35 | 174,403 |
| December 16, 2025 | 559.7 | 569.05 | 569.05 | 572 | 556.4 | 272,587 |
| December 15, 2025 | 554.75 | 562.55 | 562.55 | 564 | 550.25 | 124,165 |
| December 12, 2025 | 558 | 555 | 555 | 559.45 | 553.8 | 124,032 |
| December 11, 2025 | 546.95 | 553.5 | 553.5 | 554.9 | 542 | 152,327 |
| December 10, 2025 | 554.7 | 544.75 | 544.75 | 556.45 | 543 | 166,271 |
| December 09, 2025 | 532.7 | 551.25 | 551.25 | 558 | 522.75 | 488,905 |
| December 08, 2025 | 551 | 533.9 | 533.9 | 556.3 | 527.9 | 399,984 |
| December 05, 2025 | 558.8 | 551.9 | 551.9 | 558.8 | 550.2 | 147,318 |
| December 04, 2025 | 559.15 | 557.8 | 557.8 | 569.7 | 553.05 | 230,112 |
| December 03, 2025 | 556.4 | 559.15 | 559.15 | 569.6 | 555.2 | 354,665 |
| December 02, 2025 | 557.35 | 556.15 | 556.15 | 562.3 | 554.25 | 166,532 |
| December 01, 2025 | 558 | 557.45 | 557.45 | 563.6 | 554.2 | 176,117 |
| November 28, 2025 | 568 | 554 | 554 | 568 | 551.15 | 266,344 |
| November 27, 2025 | 573.4 | 568.65 | 568.65 | 579.4 | 566 | 237,100 |
| November 26, 2025 | 559.85 | 571 | 571 | 576.85 | 559 | 293,316 |
| November 25, 2025 | 558.95 | 557.95 | 557.95 | 564.75 | 555.2 | 221,548 |
| November 24, 2025 | 578.55 | 556.4 | 556.4 | 578.55 | 553.7 | 621,345 |
| November 21, 2025 | 597.7 | 577.6 | 577.6 | 597.7 | 576 | 495,389 |
| November 19, 2025 | 608.85 | 610 | 610 | 615 | 605.05 | 184,388 |
| November 18, 2025 | 616 | 607.75 | 607.75 | 616.05 | 606 | 165,065 |
| November 17, 2025 | 613.45 | 616.2 | 616.2 | 619.4 | 611.1 | 197,799 |
| November 14, 2025 | 614 | 610.55 | 610.55 | 614.95 | 607.4 | 152,933 |
| November 13, 2025 | 619.5 | 614.4 | 614.4 | 624.45 | 613.15 | 226,208 |
| November 12, 2025 | 613.45 | 619.7 | 619.7 | 623.9 | 613 | 306,815 |
| November 11, 2025 | 613 | 613.4 | 613.4 | 616.9 | 605.3 | 261,559 |
| November 10, 2025 | 614 | 610.35 | 610.35 | 618.95 | 608.2 | 219,359 |
| November 07, 2025 | 606 | 611.85 | 611.85 | 614 | 595.25 | 330,392 |
| November 06, 2025 | 621.6 | 606.4 | 606.4 | 623.8 | 605.15 | 285,881 |
| November 04, 2025 | 624 | 621.6 | 621.6 | 636 | 620 | 496,716 |
| November 03, 2025 | 610.55 | 623.9 | 623.9 | 625.2 | 610.35 | 361,339 |
| October 31, 2025 | 623.6 | 610.55 | 610.55 | 623.6 | 610 | 284,194 |
| October 30, 2025 | 619 | 619.25 | 619.25 | 622.4 | 613.1 | 324,640 |
| October 29, 2025 | 607.35 | 617.85 | 617.85 | 623.85 | 603.9 | 678,080 |
| October 28, 2025 | 617.9 | 604.4 | 604.4 | 617.9 | 602.9 | 751,892 |
| October 27, 2025 | 614.95 | 610.95 | 610.95 | 620.5 | 608.6 | 531,265 |
| October 24, 2025 | 625 | 613.9 | 613.9 | 626.3 | 611.6 | 706,165 |
| October 23, 2025 | 640 | 622.45 | 622.45 | 640.7 | 619 | 1.18M |
| October 21, 2025 | 639.95 | 637.5 | 637.5 | 645.95 | 632.15 | 163,752 |
| October 20, 2025 | 680 | 636.55 | 636.55 | 683.8 | 626.65 | 1.14M |
| October 17, 2025 | 711.05 | 674.55 | 674.55 | 726.8 | 671.1 | 963,856 |