796.80
-15.4(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 813.3 | 796.8 | 796.8 | 820.5 | 795.1 | 20,047 |
| January 13, 2026 | 801 | 812.2 | 812.2 | 819.8 | 801 | 18,280 |
| January 12, 2026 | 803 | 804.05 | 804.05 | 810 | 786.95 | 33,544 |
| January 09, 2026 | 840 | 811.1 | 811.1 | 844.95 | 808 | 54,781 |
| January 08, 2026 | 871.3 | 846.5 | 846.5 | 881.35 | 841.5 | 28,756 |
| January 07, 2026 | 870 | 878.55 | 878.55 | 888.7 | 867 | 24,747 |
| January 06, 2026 | 868.5 | 880 | 880 | 887.65 | 854.6 | 52,664 |
| January 05, 2026 | 885.6 | 869.25 | 869.25 | 899.8 | 863.5 | 53,561 |
| January 02, 2026 | 860 | 884.7 | 884.7 | 889.7 | 860 | 86,909 |
| January 01, 2026 | 865.55 | 864.85 | 864.85 | 870 | 851.6 | 19,256 |
| December 31, 2025 | 845.25 | 860.3 | 860.3 | 868.9 | 845.25 | 28,452 |
| December 30, 2025 | 840.05 | 853.8 | 853.8 | 864.7 | 838.45 | 35,601 |
| December 29, 2025 | 855 | 845.2 | 845.2 | 862.55 | 843 | 14,154 |
| December 26, 2025 | 878 | 860.45 | 860.45 | 878 | 857.1 | 15,308 |
| December 24, 2025 | 862 | 872 | 872 | 883.2 | 857.2 | 78,191 |
| December 23, 2025 | 856 | 861.65 | 861.65 | 870.05 | 850.5 | 30,995 |
| December 22, 2025 | 852 | 852.9 | 852.9 | 857 | 845.55 | 19,987 |
| December 19, 2025 | 836.5 | 851.8 | 851.8 | 854 | 832.5 | 13,994 |
| December 18, 2025 | 855.85 | 833.35 | 833.35 | 861.9 | 830.6 | 48,073 |
| December 17, 2025 | 870 | 855.7 | 855.7 | 880 | 850.85 | 22,999 |
| December 16, 2025 | 890 | 870 | 870 | 899.9 | 861.65 | 81,474 |
| December 15, 2025 | 848.8 | 894.45 | 894.45 | 909.9 | 836 | 192,547 |
| December 12, 2025 | 830 | 842.1 | 842.1 | 849.8 | 830 | 21,002 |
| December 11, 2025 | 840 | 840.25 | 840.25 | 847.9 | 826.85 | 29,718 |
| December 10, 2025 | 820 | 832.6 | 832.6 | 849.5 | 820 | 57,700 |
| December 09, 2025 | 808.3 | 821.6 | 821.6 | 835 | 797.9 | 44,578 |
| December 08, 2025 | 839.6 | 812.35 | 812.35 | 839.6 | 802.1 | 28,989 |
| December 05, 2025 | 831.2 | 828.35 | 828.35 | 838.5 | 824 | 20,557 |
| December 04, 2025 | 844.9 | 837.5 | 837.5 | 844.95 | 829.6 | 18,372 |
| December 03, 2025 | 840 | 841.45 | 841.45 | 848.25 | 835 | 17,197 |
| December 02, 2025 | 851.5 | 845.75 | 845.75 | 864.8 | 838 | 40,788 |
| December 01, 2025 | 858 | 857.2 | 857.2 | 874.85 | 853.55 | 18,408 |
| November 28, 2025 | 851 | 861.55 | 861.55 | 888 | 851 | 63,903 |
| November 27, 2025 | 855 | 854.6 | 854.6 | 863.1 | 848.65 | 14,189 |
| November 26, 2025 | 847.2 | 855.3 | 855.3 | 862.7 | 847.2 | 21,238 |
| November 25, 2025 | 851.95 | 847.8 | 847.8 | 857.05 | 841.05 | 13,194 |
| November 24, 2025 | 857.95 | 851.95 | 851.95 | 866.95 | 845.05 | 25,966 |
| November 21, 2025 | 860 | 857.25 | 857.25 | 873.9 | 854.05 | 27,473 |
| November 19, 2025 | 899.85 | 872.65 | 872.65 | 900.95 | 870 | 21,653 |
| November 18, 2025 | 892.05 | 893.05 | 893.05 | 898.7 | 885 | 21,400 |
| November 17, 2025 | 895 | 892.15 | 892.15 | 897.2 | 883.35 | 20,583 |
| November 14, 2025 | 878 | 884.8 | 884.8 | 889.8 | 876 | 19,891 |
| November 13, 2025 | 893.9 | 881 | 881 | 896 | 879.9 | 32,769 |
| November 12, 2025 | 905 | 888.55 | 888.55 | 906.7 | 882.5 | 33,240 |
| November 11, 2025 | 899.4 | 896.1 | 896.1 | 903.45 | 888.8 | 26,344 |
| November 10, 2025 | 910 | 898.5 | 898.5 | 912.65 | 896.4 | 23,771 |
| November 07, 2025 | 934.65 | 905.5 | 905.5 | 934.65 | 896.4 | 73,865 |
| November 06, 2025 | 929.95 | 926.7 | 926.7 | 942.9 | 914.55 | 89,912 |
| November 04, 2025 | 927.9 | 917.15 | 917.15 | 936.55 | 910.6 | 70,967 |
| November 03, 2025 | 902.15 | 918.75 | 918.75 | 927.85 | 870.1 | 155,482 |
| October 31, 2025 | 949.3 | 902.15 | 902.15 | 977 | 893 | 350,667 |
| October 30, 2025 | 938.8 | 939.15 | 939.15 | 949.4 | 930 | 44,298 |
| October 29, 2025 | 928.25 | 933.05 | 933.05 | 938.25 | 925.55 | 33,275 |
| October 28, 2025 | 944 | 927.65 | 927.65 | 950.1 | 921.6 | 51,903 |
| October 27, 2025 | 942.95 | 937.05 | 937.05 | 946.1 | 930 | 58,449 |
| October 24, 2025 | 945.1 | 947.45 | 947.45 | 959.7 | 935.4 | 64,364 |
| October 23, 2025 | 971 | 944.55 | 944.55 | 978.5 | 940 | 127,541 |
| October 21, 2025 | 939 | 960.2 | 960.2 | 965 | 937 | 78,183 |
| October 20, 2025 | 919.9 | 927.75 | 927.75 | 937 | 901 | 92,125 |
| October 17, 2025 | 923.5 | 911 | 911 | 923.5 | 907 | 31,746 |