566.55
+3.15(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 570.6 | 563.4 | 563.4 | 580.7 | 559.2 | 171,703 |
| January 12, 2026 | 578.65 | 571.85 | 571.85 | 583.8 | 561.5 | 141,980 |
| January 09, 2026 | 605 | 582 | 582 | 605 | 575.4 | 124,695 |
| January 08, 2026 | 605 | 596.9 | 596.9 | 607.15 | 593.05 | 312,885 |
| January 07, 2026 | 615.6 | 602.2 | 602.2 | 615.65 | 601.6 | 124,367 |
| January 06, 2026 | 626.5 | 617.1 | 617.1 | 626.5 | 613.6 | 80,796 |
| January 05, 2026 | 605.05 | 626.9 | 626.9 | 632.1 | 605.05 | 180,160 |
| January 02, 2026 | 607.35 | 610.8 | 610.8 | 621.5 | 602.15 | 183,053 |
| January 01, 2026 | 590.6 | 607.35 | 607.35 | 610 | 589.65 | 132,995 |
| December 31, 2025 | 588 | 590.6 | 590.6 | 594.55 | 583.2 | 129,496 |
| December 30, 2025 | 592.05 | 588.7 | 588.7 | 596.8 | 586.5 | 70,058 |
| December 29, 2025 | 605 | 594.6 | 594.6 | 610.3 | 588.85 | 139,307 |
| December 26, 2025 | 614.8 | 606.1 | 606.1 | 614.8 | 599.2 | 153,474 |
| December 24, 2025 | 629 | 616.95 | 616.95 | 632.45 | 614.25 | 152,997 |
| December 23, 2025 | 635.05 | 630.75 | 630.75 | 638 | 627.2 | 120,468 |
| December 22, 2025 | 634.6 | 635.35 | 635.35 | 641 | 632.5 | 96,618 |
| December 19, 2025 | 628 | 635 | 635 | 641 | 628 | 146,899 |
| December 18, 2025 | 625 | 629.05 | 629.05 | 631.35 | 620.1 | 173,495 |
| December 17, 2025 | 637.9 | 633.55 | 633.55 | 640.9 | 630.5 | 126,375 |
| December 16, 2025 | 649 | 632 | 632 | 649 | 624.5 | 127,169 |
| December 15, 2025 | 652 | 644.1 | 644.1 | 657.7 | 642 | 79,367 |
| December 12, 2025 | 645.85 | 650.15 | 650.15 | 652.4 | 639 | 99,176 |
| December 11, 2025 | 630.9 | 647.45 | 647.45 | 649.6 | 625.3 | 82,911 |
| December 10, 2025 | 641 | 632.25 | 632.25 | 648.15 | 626.3 | 105,240 |
| December 09, 2025 | 618 | 637.7 | 637.7 | 643.35 | 610.4 | 204,456 |
| December 08, 2025 | 638.1 | 621.65 | 621.65 | 640.55 | 615 | 141,278 |
| December 05, 2025 | 638.05 | 638.1 | 638.1 | 644.95 | 601.2 | 247,418 |
| December 04, 2025 | 649 | 641.85 | 641.85 | 650.1 | 639 | 199,239 |
| December 03, 2025 | 666 | 648 | 648 | 666.9 | 641.3 | 294,760 |
| December 02, 2025 | 670.95 | 664.7 | 664.7 | 678 | 659.2 | 268,607 |
| December 01, 2025 | 664.9 | 669.95 | 669.95 | 694.7 | 660 | 1.39M |
| November 28, 2025 | 657.35 | 659.4 | 659.4 | 665 | 652.55 | 586,177 |
| November 27, 2025 | 659.9 | 657.8 | 657.8 | 664.5 | 653.1 | 137,863 |
| November 26, 2025 | 665.9 | 660.05 | 660.05 | 674 | 657.25 | 289,214 |
| November 25, 2025 | 659.75 | 659.85 | 659.85 | 664.3 | 643.2 | 329,967 |
| November 24, 2025 | 654.85 | 657.75 | 657.75 | 673 | 649.7 | 427,369 |
| November 21, 2025 | 668.9 | 657.15 | 657.15 | 670 | 645.8 | 1.13M |
| November 19, 2025 | 636.7 | 641.2 | 641.2 | 655 | 633 | 294,862 |
| November 18, 2025 | 648.9 | 638 | 638 | 648.9 | 634 | 139,665 |
| November 17, 2025 | 655.6 | 647.25 | 647.25 | 655.6 | 636.8 | 300,339 |
| November 14, 2025 | 644.85 | 652.8 | 652.8 | 674.5 | 644 | 929,033 |
| November 13, 2025 | 647 | 645 | 645 | 669.8 | 623.25 | 875,880 |
| November 12, 2025 | 647.8 | 648.25 | 648.25 | 659 | 622.6 | 401,046 |
| November 11, 2025 | 647 | 645 | 645 | 650.05 | 638 | 146,501 |
| November 10, 2025 | 646 | 647.3 | 647.3 | 656 | 633 | 376,374 |
| November 07, 2025 | 632 | 640.85 | 640.85 | 649.7 | 612 | 280,758 |
| November 06, 2025 | 623.45 | 625.05 | 625.05 | 631.95 | 611.85 | 204,306 |
| November 04, 2025 | 623 | 625.25 | 625.25 | 629.9 | 616.35 | 105,437 |
| November 03, 2025 | 613 | 623.05 | 623.05 | 624.9 | 607.55 | 114,722 |
| October 31, 2025 | 616.9 | 611.6 | 611.6 | 617.2 | 599 | 143,265 |
| October 30, 2025 | 615 | 612.75 | 612.75 | 623.75 | 609.75 | 95,920 |
| October 29, 2025 | 608 | 615.55 | 615.55 | 619.2 | 603.1 | 63,500 |
| October 28, 2025 | 609 | 607.45 | 607.45 | 617 | 602 | 79,779 |
| October 27, 2025 | 604.2 | 605.7 | 605.7 | 609.4 | 596.3 | 101,932 |
| October 24, 2025 | 616 | 607.45 | 607.45 | 618.25 | 606.75 | 57,714 |
| October 23, 2025 | 625 | 618.3 | 618.3 | 625.95 | 616.75 | 67,442 |
| October 21, 2025 | 630 | 624.75 | 624.75 | 633.8 | 623 | 49,682 |
| October 20, 2025 | 614.55 | 622.5 | 622.5 | 625.8 | 611.5 | 152,054 |
| October 17, 2025 | 616.9 | 614.55 | 614.55 | 618.5 | 608.05 | 119,345 |
| October 16, 2025 | 593 | 616.2 | 616.2 | 618.7 | 593 | 138,261 |