671.75
-15.55(-2.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 654.95 | 687.3 | 687.3 | 690 | 651.3 | 643,949 |
| January 12, 2026 | 670 | 654.4 | 654.4 | 670 | 644 | 919,015 |
| January 09, 2026 | 689.4 | 672.1 | 672.1 | 704.45 | 667.25 | 797,059 |
| January 08, 2026 | 700.1 | 689.4 | 689.4 | 719.9 | 685.5 | 697,787 |
| January 07, 2026 | 688.45 | 700.4 | 700.4 | 725.8 | 686.95 | 1.15M |
| January 06, 2026 | 694 | 688.45 | 688.45 | 702.65 | 685.4 | 528,370 |
| January 05, 2026 | 685 | 694.3 | 694.3 | 699 | 679.35 | 339,099 |
| January 02, 2026 | 677.95 | 684.75 | 684.75 | 689.65 | 674.25 | 473,248 |
| January 01, 2026 | 701.4 | 673.75 | 673.75 | 705.2 | 667.55 | 1.04M |
| December 31, 2025 | 705 | 702.05 | 702.05 | 707.7 | 691 | 366,745 |
| December 30, 2025 | 693 | 702.75 | 702.75 | 708 | 690.35 | 422,698 |
| December 29, 2025 | 709 | 693.9 | 693.9 | 720.65 | 687 | 766,459 |
| December 26, 2025 | 721.1 | 710.6 | 710.6 | 734.5 | 707.65 | 371,364 |
| December 24, 2025 | 730 | 721.1 | 721.1 | 734.95 | 719 | 352,006 |
| December 23, 2025 | 743 | 731.95 | 731.95 | 743.05 | 721.25 | 421,489 |
| December 22, 2025 | 720 | 743 | 743 | 745 | 714.05 | 792,019 |
| December 19, 2025 | 702.95 | 716.1 | 716.1 | 721.8 | 694.85 | 776,588 |
| December 18, 2025 | 713.25 | 697.35 | 697.35 | 725 | 690.2 | 913,090 |
| December 17, 2025 | 689 | 716.8 | 716.8 | 725 | 683.1 | 1.14M |
| December 16, 2025 | 690.3 | 689.15 | 689.15 | 695 | 683.2 | 258,135 |
| December 15, 2025 | 688 | 697.1 | 697.1 | 700.4 | 681.8 | 353,756 |
| December 12, 2025 | 678.4 | 687.1 | 687.1 | 703.65 | 675.05 | 694,536 |
| December 11, 2025 | 679 | 678.75 | 678.75 | 689.3 | 667.2 | 410,639 |
| December 10, 2025 | 695 | 680.7 | 680.7 | 704 | 677 | 438,871 |
| December 09, 2025 | 671.1 | 693.7 | 693.7 | 705 | 660.75 | 818,399 |
| December 08, 2025 | 692.9 | 674.8 | 674.8 | 698.65 | 669.15 | 920,899 |
| December 05, 2025 | 726.2 | 696.7 | 696.7 | 730.8 | 689.8 | 979,007 |
| December 04, 2025 | 764.5 | 725.35 | 725.35 | 779.6 | 721.3 | 1.19M |
| December 03, 2025 | 796 | 764.25 | 764.25 | 798 | 761.75 | 460,187 |
| December 02, 2025 | 790.6 | 792.45 | 792.45 | 800 | 784 | 456,743 |
| December 01, 2025 | 776.9 | 792.65 | 792.65 | 801.45 | 775.35 | 604,530 |
| November 28, 2025 | 792.65 | 776.4 | 776.4 | 794.05 | 775 | 320,245 |
| November 27, 2025 | 797 | 795.3 | 795.3 | 811.7 | 785.15 | 824,742 |
| November 26, 2025 | 762.85 | 795.7 | 795.7 | 799 | 760.7 | 1.23M |
| November 25, 2025 | 769.15 | 760.65 | 760.65 | 776 | 758.1 | 684,372 |
| November 24, 2025 | 725 | 763.5 | 763.5 | 778.85 | 710.7 | 3.88M |
| November 21, 2025 | 755 | 724.8 | 724.8 | 755.65 | 719.8 | 1.23M |
| November 19, 2025 | 761.5 | 762.2 | 762.2 | 767.7 | 745 | 718,476 |
| November 18, 2025 | 782 | 766.05 | 766.05 | 782.3 | 758.4 | 971,475 |
| November 17, 2025 | 789.05 | 784.6 | 784.6 | 801.15 | 780.7 | 514,303 |
| November 14, 2025 | 773.15 | 785.7 | 785.7 | 789.05 | 758.8 | 884,707 |
| November 13, 2025 | 820 | 777.45 | 777.45 | 821 | 768 | 796,532 |
| November 12, 2025 | 773 | 820.35 | 820.35 | 830.8 | 772.85 | 1.15M |
| November 11, 2025 | 784.35 | 777.85 | 777.85 | 809.35 | 771 | 1.16M |
| November 10, 2025 | 779 | 784.35 | 784.35 | 792.25 | 752.6 | 1.24M |
| November 07, 2025 | 793.5 | 780.6 | 780.6 | 797.8 | 770 | 1.1M |
| November 06, 2025 | 814.05 | 797.85 | 797.85 | 823 | 794.05 | 1.34M |
| November 04, 2025 | 806.05 | 820.05 | 819.05 | 839 | 800.4 | 3.63M |
| November 03, 2025 | 764.55 | 816.35 | 815.35 | 849.95 | 762.7 | 10.78M |
| October 31, 2025 | 719 | 774.9 | 773.95 | 787 | 715 | 16.85M |
| October 30, 2025 | 666 | 683.8 | 682.97 | 693 | 652.85 | 1.63M |
| October 29, 2025 | 647 | 669.15 | 668.33 | 679 | 645.1 | 1.3M |
| October 28, 2025 | 645.8 | 648.45 | 647.66 | 652.25 | 640.25 | 257,738 |
| October 27, 2025 | 642 | 645.8 | 645.01 | 664.5 | 635.3 | 560,567 |
| October 24, 2025 | 644.8 | 642 | 641.22 | 661 | 640 | 527,187 |
| October 23, 2025 | 652 | 646.4 | 646.4 | 665.4 | 640.1 | 668,124 |
| October 21, 2025 | 648.7 | 652 | 652 | 658.45 | 648 | 123,368 |
| October 20, 2025 | 651 | 645.9 | 645.9 | 655.1 | 636.95 | 518,754 |
| October 17, 2025 | 633.8 | 657.6 | 657.6 | 668.7 | 628.85 | 1.82M |
| October 16, 2025 | 636 | 637.3 | 637.3 | 643.6 | 629.5 | 716,052 |