572.70
-4.55(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 585 | 572.7 | 572.7 | 586.85 | 564.15 | 46,865 |
| January 13, 2026 | 580 | 577.25 | 577.25 | 597.45 | 575.05 | 69,266 |
| January 12, 2026 | 571 | 590.5 | 590.5 | 597.7 | 555.5 | 162,334 |
| January 09, 2026 | 585.5 | 569.75 | 569.75 | 599.3 | 563 | 109,822 |
| January 08, 2026 | 607 | 585.15 | 585.15 | 617.95 | 582 | 475,736 |
| January 07, 2026 | 596 | 597.15 | 597.15 | 607.5 | 584.4 | 81,735 |
| January 06, 2026 | 629.95 | 599.65 | 599.65 | 629.95 | 593.6 | 259,429 |
| January 05, 2026 | 610 | 624.8 | 624.8 | 633 | 596.4 | 806,267 |
| January 02, 2026 | 567 | 607.75 | 607.75 | 607.75 | 567 | 1.29M |
| January 01, 2026 | 578.85 | 578.85 | 578.85 | 578.85 | 578.85 | 31,459 |
| December 31, 2025 | 609.3 | 609.3 | 609.3 | 609.3 | 609.3 | 18,678 |
| December 30, 2025 | 669 | 641.35 | 641.35 | 670.7 | 640.05 | 148,232 |
| December 29, 2025 | 707 | 673.7 | 673.7 | 707 | 673.7 | 82,862 |
| December 26, 2025 | 737 | 709.15 | 709.15 | 752 | 707.75 | 114,435 |
| December 24, 2025 | 779.65 | 745 | 745 | 780.75 | 743.65 | 236,207 |
| December 23, 2025 | 756 | 782.75 | 782.75 | 792.4 | 750 | 479,818 |
| December 22, 2025 | 739 | 760.85 | 760.85 | 760.9 | 725.1 | 418,961 |
| December 19, 2025 | 736 | 724.7 | 724.7 | 736 | 705 | 41,455 |
| December 18, 2025 | 716 | 735.65 | 735.65 | 745 | 714 | 56,994 |
| December 17, 2025 | 744.15 | 724.5 | 724.5 | 744.15 | 715 | 62,134 |
| December 16, 2025 | 737 | 738.25 | 738.25 | 748.8 | 735.45 | 22,967 |
| December 15, 2025 | 743 | 747.8 | 747.8 | 764.15 | 731.5 | 57,514 |
| December 12, 2025 | 746.5 | 746.7 | 746.7 | 758 | 730.05 | 148,404 |
| December 11, 2025 | 699 | 738.2 | 738.2 | 738.9 | 668.9 | 149,247 |
| December 10, 2025 | 699 | 704.1 | 704.1 | 718.9 | 699 | 19,963 |
| December 09, 2025 | 706.2 | 711.3 | 711.3 | 720.1 | 680.15 | 40,922 |
| December 08, 2025 | 702.05 | 706.2 | 706.2 | 719 | 687.1 | 54,992 |
| December 05, 2025 | 722.5 | 704.3 | 704.3 | 722.8 | 700.05 | 50,569 |
| December 04, 2025 | 735 | 726.1 | 726.1 | 735 | 705.05 | 40,457 |
| December 03, 2025 | 727 | 727.35 | 727.35 | 739.9 | 702.05 | 49,583 |
| December 02, 2025 | 721 | 717.2 | 717.2 | 725.05 | 710.4 | 23,192 |
| December 01, 2025 | 751.7 | 726.8 | 726.8 | 751.7 | 725 | 20,561 |
| November 28, 2025 | 760.85 | 747.05 | 747.05 | 760.85 | 728.4 | 70,363 |
| November 27, 2025 | 742 | 734.2 | 734.2 | 755.65 | 715.2 | 63,568 |
| November 26, 2025 | 759.4 | 752.85 | 752.85 | 767.95 | 741.4 | 34,800 |
| November 25, 2025 | 725 | 756.85 | 756.85 | 767 | 725 | 52,508 |
| November 24, 2025 | 774.7 | 742.7 | 742.7 | 774.7 | 738 | 95,007 |
| November 21, 2025 | 810 | 774.7 | 774.7 | 810.9 | 768.8 | 66,538 |
| November 19, 2025 | 775 | 802.25 | 802.25 | 804.85 | 760.15 | 165,018 |
| November 18, 2025 | 795 | 766.55 | 766.55 | 795.55 | 748 | 94,383 |
| November 17, 2025 | 780 | 780.55 | 780.55 | 805.1 | 766.1 | 100,206 |
| November 14, 2025 | 731.5 | 781.4 | 781.4 | 782.55 | 731.5 | 278,690 |
| November 13, 2025 | 736.05 | 745.3 | 745.3 | 759 | 734.15 | 239,924 |
| November 12, 2025 | 794.8 | 772.75 | 772.75 | 794.8 | 772.75 | 51,681 |
| November 11, 2025 | 765 | 813.4 | 813.4 | 837 | 733.05 | 538,190 |
| November 10, 2025 | 704.5 | 764.9 | 764.9 | 765.35 | 700 | 540,122 |
| November 07, 2025 | 630 | 695.8 | 695.8 | 695.8 | 625 | 291,575 |
| November 06, 2025 | 634.25 | 632.55 | 632.55 | 636.95 | 616 | 40,775 |
| November 04, 2025 | 650 | 631.1 | 631.1 | 650.85 | 628.05 | 33,806 |
| November 03, 2025 | 650.5 | 644.15 | 644.15 | 658 | 637.5 | 40,915 |
| October 31, 2025 | 639 | 647.25 | 647.25 | 654 | 618 | 242,508 |
| October 30, 2025 | 629.9 | 630.65 | 630.65 | 636.65 | 621.05 | 38,158 |
| October 29, 2025 | 617.65 | 623.75 | 623.75 | 634.95 | 581.65 | 92,337 |
| October 28, 2025 | 620.5 | 617.65 | 617.65 | 624.5 | 612.05 | 26,698 |
| October 27, 2025 | 606 | 613.05 | 613.05 | 632 | 605.7 | 29,757 |
| October 24, 2025 | 610.85 | 603.1 | 603.1 | 615.5 | 595.5 | 40,857 |
| October 23, 2025 | 625 | 610.85 | 610.85 | 627.4 | 605 | 45,502 |
| October 21, 2025 | 638 | 633.7 | 633.7 | 642.65 | 611.05 | 78,134 |
| October 20, 2025 | 575 | 615.05 | 615.05 | 620.1 | 546.1 | 135,967 |
| October 17, 2025 | 545.05 | 563.75 | 563.75 | 569.6 | 545.05 | 22,837 |