555.35
+5.85(+1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 552.05 | 555.35 | 555.35 | 561.45 | 548.8 | 97,288 |
| January 13, 2026 | 560 | 549.5 | 549.5 | 576.55 | 545.65 | 150,498 |
| January 12, 2026 | 575 | 562.5 | 562.5 | 576.8 | 550.3 | 271,563 |
| January 09, 2026 | 599 | 577.55 | 577.55 | 602.15 | 571.2 | 143,158 |
| January 08, 2026 | 611.4 | 602.15 | 602.15 | 622.4 | 599.9 | 112,524 |
| January 07, 2026 | 608.95 | 617.6 | 617.6 | 636.75 | 608.6 | 188,360 |
| January 06, 2026 | 615 | 611.4 | 611.4 | 619.35 | 608.05 | 60,933 |
| January 05, 2026 | 610 | 619.55 | 619.55 | 625.5 | 603.35 | 135,290 |
| January 02, 2026 | 603.8 | 610.2 | 610.2 | 612 | 600.8 | 68,778 |
| January 01, 2026 | 605.3 | 601.5 | 601.5 | 609.95 | 597 | 63,328 |
| December 31, 2025 | 600.85 | 605.3 | 605.3 | 610 | 597.1 | 83,995 |
| December 30, 2025 | 600.95 | 596.65 | 596.65 | 603.9 | 595.05 | 57,157 |
| December 29, 2025 | 605 | 601.7 | 601.7 | 618.2 | 598 | 110,994 |
| December 26, 2025 | 616.95 | 611.05 | 611.05 | 621.2 | 609 | 70,631 |
| December 24, 2025 | 636.95 | 618.7 | 619.25 | 637.5 | 614.15 | 122,851 |
| December 23, 2025 | 622 | 635.75 | 635.75 | 648.95 | 616.95 | 322,084 |
| December 22, 2025 | 610.4 | 618.85 | 618.85 | 625.5 | 608 | 199,407 |
| December 19, 2025 | 595.95 | 606.5 | 606.5 | 609.5 | 593.15 | 124,479 |
| December 18, 2025 | 600 | 592.75 | 592.75 | 601.5 | 591 | 79,021 |
| December 17, 2025 | 599.85 | 603.25 | 603.25 | 609.8 | 590.1 | 164,878 |
| December 16, 2025 | 612 | 599.5 | 599.5 | 615 | 594.3 | 122,503 |
| December 15, 2025 | 601 | 609.6 | 609.6 | 611.1 | 596.95 | 107,905 |
| December 12, 2025 | 594.1 | 601.1 | 601.1 | 606.05 | 591.65 | 133,244 |
| December 11, 2025 | 595.2 | 593.35 | 593.35 | 599.55 | 586.3 | 113,901 |
| December 10, 2025 | 598.1 | 594.05 | 594.05 | 607.45 | 585.5 | 118,730 |
| December 09, 2025 | 590.3 | 597.7 | 597.7 | 600 | 577 | 194,299 |
| December 08, 2025 | 601.95 | 592.35 | 592.35 | 611.5 | 588 | 192,704 |
| December 05, 2025 | 604 | 601.55 | 601.55 | 609.9 | 593.65 | 93,712 |
| December 04, 2025 | 611.1 | 607.85 | 607.85 | 615 | 605.65 | 59,213 |
| December 03, 2025 | 605.3 | 611.9 | 611.9 | 614.6 | 594.7 | 170,827 |
| December 02, 2025 | 606 | 604.4 | 604.4 | 607.5 | 601.2 | 84,083 |
| December 01, 2025 | 613 | 608.85 | 608.85 | 619.85 | 608 | 79,978 |
| November 28, 2025 | 617.8 | 609.05 | 609.05 | 620.2 | 605.6 | 90,012 |
| November 27, 2025 | 621.7 | 616.55 | 616.55 | 626.95 | 613.35 | 96,131 |
| November 26, 2025 | 614.95 | 620 | 620 | 626.3 | 614.7 | 125,211 |
| November 25, 2025 | 603 | 614.6 | 614.6 | 620 | 602.1 | 143,418 |
| November 24, 2025 | 611.45 | 602.65 | 602.65 | 625.3 | 593.7 | 181,690 |
| November 21, 2025 | 617.95 | 611.45 | 611.45 | 620 | 604 | 201,567 |
| November 19, 2025 | 621.75 | 625.3 | 625.3 | 630 | 616.55 | 147,839 |
| November 18, 2025 | 630.45 | 620.65 | 620.65 | 635.55 | 618.2 | 115,772 |
| November 17, 2025 | 639 | 629 | 629 | 646 | 625 | 161,643 |
| November 14, 2025 | 640.15 | 638.7 | 638.7 | 646 | 635 | 124,203 |
| November 13, 2025 | 644.25 | 642.3 | 642.3 | 656 | 640 | 137,520 |
| November 12, 2025 | 642 | 644.25 | 644.25 | 655.25 | 637.45 | 181,204 |
| November 11, 2025 | 657.05 | 645.4 | 645.4 | 657.05 | 640 | 152,829 |
| November 10, 2025 | 659.95 | 659.1 | 659.1 | 668.05 | 645.55 | 369,922 |
| November 07, 2025 | 615.5 | 657.8 | 657.8 | 669 | 611.35 | 716,162 |
| November 06, 2025 | 661.3 | 621.9 | 621.9 | 661.3 | 615.1 | 533,556 |
| November 04, 2025 | 685 | 661.35 | 661.35 | 690 | 655 | 534,441 |
| November 03, 2025 | 727.4 | 682.7 | 682.7 | 735 | 672 | 1.09M |
| October 31, 2025 | 719.15 | 725.4 | 725.4 | 728.9 | 702 | 539,278 |
| October 30, 2025 | 674.9 | 715.55 | 715.55 | 718.6 | 673.15 | 1.24M |
| October 29, 2025 | 667.2 | 673.15 | 673.15 | 678 | 664 | 160,459 |
| October 28, 2025 | 670 | 665.75 | 665.75 | 680 | 661.8 | 190,251 |
| October 27, 2025 | 670.05 | 668.5 | 668.5 | 678.4 | 664.85 | 189,264 |
| October 24, 2025 | 670 | 672 | 672 | 675 | 666 | 189,942 |
| October 23, 2025 | 689.95 | 668.1 | 668.1 | 695 | 664.1 | 304,837 |
| October 21, 2025 | 686.5 | 686.6 | 686.6 | 697.9 | 682 | 70,278 |
| October 20, 2025 | 695.9 | 686.25 | 686.25 | 696.1 | 683 | 171,795 |
| October 17, 2025 | 697 | 691.45 | 691.45 | 700.4 | 682.9 | 216,602 |