594.00
-0.55(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 594.45 | 592 | 592 | 601.9 | 584.5 | 30,924 |
| January 13, 2026 | 597 | 594.55 | 594.55 | 600.65 | 592.3 | 19,362 |
| January 12, 2026 | 605 | 597.55 | 597.55 | 609.8 | 595.3 | 14,342 |
| January 09, 2026 | 607.5 | 610.05 | 610.05 | 612 | 597.25 | 17,376 |
| January 08, 2026 | 611 | 604.65 | 604.65 | 617.7 | 603.1 | 17,297 |
| January 07, 2026 | 618.1 | 610.8 | 610.8 | 618.1 | 608 | 19,836 |
| January 06, 2026 | 620.3 | 618.05 | 618.05 | 624.25 | 616.55 | 7,590 |
| January 05, 2026 | 614 | 625.95 | 625.95 | 633.6 | 614 | 32,546 |
| January 02, 2026 | 618.3 | 614.2 | 614.2 | 618.3 | 610.05 | 15,036 |
| January 01, 2026 | 615 | 615.1 | 615.1 | 620.95 | 612 | 9,313 |
| December 31, 2025 | 615 | 616.95 | 616.95 | 620 | 612.5 | 12,951 |
| December 30, 2025 | 613.5 | 612.45 | 612.45 | 623.45 | 611.1 | 10,374 |
| December 29, 2025 | 624.95 | 619.15 | 619.15 | 628.45 | 618.75 | 8,106 |
| December 26, 2025 | 617 | 624.95 | 624.95 | 626.4 | 617 | 12,172 |
| December 24, 2025 | 621.6 | 621.3 | 621.3 | 625.45 | 619.2 | 7,159 |
| December 23, 2025 | 632.45 | 622.15 | 622.15 | 632.5 | 621.3 | 8,958 |
| December 22, 2025 | 618.25 | 630.7 | 630.7 | 636.35 | 613 | 20,692 |
| December 19, 2025 | 611 | 618.25 | 618.25 | 637 | 609 | 23,747 |
| December 18, 2025 | 625.1 | 614.3 | 614.3 | 625.1 | 612 | 9,654 |
| December 17, 2025 | 627.3 | 621.85 | 621.85 | 633.5 | 620 | 8,152 |
| December 16, 2025 | 634.2 | 630.2 | 630.2 | 635.9 | 628 | 12,234 |
| December 15, 2025 | 634.15 | 636.3 | 636.3 | 643.9 | 634.15 | 7,871 |
| December 12, 2025 | 640 | 640.55 | 640.55 | 643.35 | 639.55 | 11,324 |
| December 11, 2025 | 634.45 | 640 | 640 | 644.9 | 629 | 26,639 |
| December 10, 2025 | 630 | 635.45 | 635.45 | 638.85 | 630 | 19,133 |
| December 09, 2025 | 638.75 | 630.6 | 630.6 | 641 | 622.75 | 82,725 |
| December 08, 2025 | 641.4 | 633.55 | 633.55 | 649.95 | 630 | 14,382 |
| December 05, 2025 | 636.1 | 641.45 | 641.45 | 644.4 | 636.1 | 13,669 |
| December 04, 2025 | 637.55 | 640.25 | 640.25 | 644.25 | 636.95 | 8,700 |
| December 03, 2025 | 645.95 | 640.75 | 640.75 | 645.95 | 632.55 | 16,655 |
| December 02, 2025 | 640 | 641.95 | 641.95 | 645.95 | 638.8 | 12,839 |
| December 01, 2025 | 637 | 639.9 | 639.9 | 647.1 | 637 | 19,241 |
| November 28, 2025 | 660 | 643.7 | 643.7 | 660.95 | 642 | 23,981 |
| November 27, 2025 | 664 | 660.7 | 660.7 | 666 | 658.6 | 10,132 |
| November 26, 2025 | 660 | 660.7 | 660.7 | 666.95 | 658.2 | 23,480 |
| November 25, 2025 | 662 | 660.8 | 660.8 | 663.75 | 655.6 | 9,390 |
| November 24, 2025 | 660 | 659.9 | 659.9 | 674.5 | 652.2 | 33,694 |
| November 21, 2025 | 661 | 659.8 | 659.8 | 664.15 | 654.2 | 28,300 |
| November 19, 2025 | 663.4 | 660.95 | 660.95 | 664 | 656.5 | 33,134 |
| November 18, 2025 | 664.35 | 659.9 | 659.9 | 666 | 658.4 | 32,687 |
| November 17, 2025 | 661 | 664.35 | 664.35 | 666.75 | 658.2 | 36,540 |
| November 14, 2025 | 658 | 663.55 | 663.55 | 668 | 656.65 | 45,453 |
| November 13, 2025 | 669.9 | 660 | 660 | 672 | 659 | 212,039 |
| November 12, 2025 | 662.05 | 664 | 664 | 668.2 | 659.65 | 24,228 |
| November 11, 2025 | 663.25 | 661.65 | 661.65 | 670.3 | 660 | 22,744 |
| November 10, 2025 | 665 | 660.65 | 660.65 | 688 | 655 | 28,563 |
| November 07, 2025 | 651.65 | 668.35 | 668.35 | 672.9 | 651.65 | 24,689 |
| November 06, 2025 | 668.8 | 663.35 | 663.35 | 672 | 657.65 | 40,336 |
| November 04, 2025 | 681.4 | 670 | 668.8 | 681.4 | 666.1 | 39,301 |
| November 03, 2025 | 672.95 | 678.7 | 678.7 | 695.7 | 667.95 | 86,774 |
| October 31, 2025 | 683.3 | 669.8 | 669.8 | 689 | 667 | 62,420 |
| October 30, 2025 | 697.1 | 680.65 | 680.65 | 703.65 | 675.35 | 123,432 |
| October 29, 2025 | 709 | 696.5 | 696.5 | 709 | 690.4 | 293,629 |
| October 28, 2025 | 650.8 | 716.15 | 716.15 | 771.2 | 650.5 | 3.34M |
| October 27, 2025 | 652.3 | 646.95 | 646.95 | 652.3 | 639.45 | 22,647 |
| October 24, 2025 | 641.85 | 644.9 | 644.9 | 649.65 | 640.1 | 9,739 |
| October 23, 2025 | 648.75 | 641.85 | 641.85 | 651.35 | 639.85 | 23,791 |
| October 21, 2025 | 637.4 | 644.7 | 644.7 | 647 | 635 | 4,702 |
| October 20, 2025 | 645.55 | 637.45 | 637.45 | 645.55 | 635.85 | 16,685 |
| October 17, 2025 | 653.85 | 642.2 | 642.2 | 655.25 | 640.75 | 13,116 |