498.35
-12.4(-2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 500 | 510.75 | 510.75 | 514.1 | 495.1 | 141,495 |
| January 12, 2026 | 503.05 | 500 | 500 | 506.1 | 493.4 | 245,524 |
| January 09, 2026 | 517.3 | 502.6 | 502.6 | 524.1 | 499.7 | 88,394 |
| January 08, 2026 | 525.45 | 524.1 | 524.1 | 529.65 | 514.5 | 86,128 |
| January 07, 2026 | 534.5 | 525.45 | 525.45 | 537.35 | 521.4 | 39,634 |
| January 06, 2026 | 547.8 | 534.5 | 534.5 | 547.85 | 531.2 | 48,106 |
| January 05, 2026 | 541.5 | 547.65 | 547.65 | 549.55 | 535.1 | 46,514 |
| January 02, 2026 | 538.55 | 538.65 | 538.65 | 545 | 528.9 | 58,167 |
| January 01, 2026 | 555.5 | 538.55 | 538.55 | 558.4 | 537.05 | 44,316 |
| December 31, 2025 | 537.9 | 560.55 | 560.55 | 569.7 | 532.8 | 77,639 |
| December 30, 2025 | 541 | 536.8 | 536.8 | 545 | 523.1 | 132,330 |
| December 29, 2025 | 538.6 | 541.85 | 541.85 | 547.4 | 532.65 | 504,781 |
| December 26, 2025 | 537.5 | 543.55 | 543.55 | 546 | 533.75 | 27,298 |
| December 24, 2025 | 524.65 | 538.2 | 538.2 | 542.8 | 521.85 | 93,084 |
| December 23, 2025 | 525.75 | 527.3 | 527.3 | 528.9 | 518.8 | 39,648 |
| December 22, 2025 | 520.25 | 525.75 | 525.75 | 528.9 | 514.85 | 41,522 |
| December 19, 2025 | 520.35 | 520.25 | 520.25 | 525.2 | 513 | 62,576 |
| December 18, 2025 | 533.1 | 520.35 | 520.35 | 533.1 | 513 | 159,965 |
| December 17, 2025 | 530.95 | 533.1 | 533.1 | 537.95 | 524.3 | 39,011 |
| December 16, 2025 | 545.1 | 530.95 | 530.95 | 546.15 | 527 | 81,624 |
| December 15, 2025 | 555 | 547.95 | 547.95 | 555.05 | 545.6 | 17,848 |
| December 12, 2025 | 549.7 | 550.65 | 550.65 | 554.9 | 546 | 25,439 |
| December 11, 2025 | 546.65 | 549.7 | 549.7 | 555 | 539.05 | 83,183 |
| December 10, 2025 | 546.5 | 546.65 | 546.65 | 556.7 | 542.7 | 41,826 |
| December 09, 2025 | 547 | 551.5 | 551.5 | 557.7 | 533.75 | 96,051 |
| December 08, 2025 | 558.55 | 547 | 547 | 558.75 | 545.1 | 52,746 |
| December 05, 2025 | 573.05 | 558.55 | 558.55 | 577.65 | 555 | 486,224 |
| December 04, 2025 | 586.2 | 576.2 | 576.2 | 586.2 | 571.05 | 40,169 |
| December 03, 2025 | 587.9 | 587.9 | 587.9 | 592 | 579.25 | 105,459 |
| December 02, 2025 | 575.35 | 585.95 | 585.95 | 589.65 | 575.35 | 93,097 |
| December 01, 2025 | 565.05 | 575.35 | 575.35 | 579 | 561 | 127,623 |
| November 28, 2025 | 560 | 567.2 | 567.2 | 572 | 556 | 75,353 |
| November 27, 2025 | 563.05 | 563.1 | 563.1 | 568.15 | 556.2 | 41,893 |
| November 26, 2025 | 563.3 | 566.6 | 566.6 | 569.25 | 556.05 | 83,857 |
| November 25, 2025 | 554 | 563.3 | 563.3 | 564.5 | 546.8 | 95,936 |
| November 24, 2025 | 550.05 | 556.6 | 556.6 | 562.95 | 540.4 | 708,828 |
| November 21, 2025 | 550.1 | 550.05 | 550.05 | 553 | 542.1 | 153,024 |
| November 19, 2025 | 548.6 | 561.85 | 561.85 | 569.95 | 531.2 | 459,565 |
| November 18, 2025 | 562.75 | 543.1 | 543.1 | 585.9 | 540.2 | 927,995 |
| November 17, 2025 | 548.9 | 544.25 | 544.25 | 564.15 | 538.25 | 282,259 |
| November 14, 2025 | 560 | 548.9 | 548.9 | 560 | 547 | 51,430 |
| November 13, 2025 | 550.55 | 560.05 | 560.05 | 562.85 | 548.95 | 80,383 |
| November 12, 2025 | 564.65 | 550.55 | 550.55 | 565.05 | 548.55 | 304,898 |
| November 11, 2025 | 558 | 564.65 | 564.65 | 567.3 | 552.25 | 60,873 |
| November 10, 2025 | 574.95 | 560.95 | 560.95 | 578 | 555.1 | 85,954 |
| November 07, 2025 | 585 | 574.95 | 574.95 | 585 | 569 | 69,990 |
| November 06, 2025 | 585.25 | 585 | 585 | 586.9 | 573.45 | 101,429 |
| November 04, 2025 | 588.15 | 585.25 | 585.25 | 590 | 565.7 | 357,283 |
| November 03, 2025 | 598 | 588.2 | 588.2 | 610 | 570.3 | 480,047 |
| October 31, 2025 | 605.95 | 593.35 | 593.35 | 605.95 | 591.15 | 89,026 |
| October 30, 2025 | 590 | 600.7 | 600.7 | 610 | 584 | 300,684 |
| October 29, 2025 | 590 | 587.35 | 587.35 | 591.4 | 579.55 | 340,540 |
| October 28, 2025 | 590 | 587.15 | 587.15 | 596.9 | 583.1 | 96,191 |
| October 27, 2025 | 587 | 587.45 | 587.45 | 590.7 | 583.2 | 120,191 |
| October 24, 2025 | 600.2 | 587.6 | 587.6 | 602.25 | 585.15 | 93,804 |
| October 23, 2025 | 597.1 | 597.85 | 597.85 | 610.4 | 595.85 | 151,779 |
| October 21, 2025 | 595.8 | 600.05 | 600.05 | 603.85 | 594.05 | 14,008 |
| October 20, 2025 | 601.55 | 591.55 | 591.55 | 602.05 | 588 | 196,646 |
| October 17, 2025 | 611.65 | 599.65 | 599.65 | 611.65 | 588.05 | 728,361 |
| October 16, 2025 | 609.1 | 611.65 | 611.65 | 635 | 605.85 | 404,483 |