853.10
+11.9(+1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 835 | 853.1 | 853.1 | 867.55 | 822 | 74,256 |
| January 16, 2026 | 817.8 | 829.6 | 829.6 | 950 | 808.05 | 118,626 |
| January 14, 2026 | 780.9 | 805.7 | 805.7 | 837 | 760 | 59,716 |
| January 13, 2026 | 757 | 775.1 | 775.1 | 787 | 757 | 19,970 |
| January 12, 2026 | 745 | 755.4 | 755.4 | 762.45 | 735.3 | 36,176 |
| January 09, 2026 | 764.1 | 751.65 | 751.65 | 767.9 | 745.1 | 30,951 |
| January 08, 2026 | 784.3 | 760.25 | 760.25 | 795 | 754.55 | 34,793 |
| January 07, 2026 | 790.55 | 784.3 | 784.3 | 794 | 779.05 | 25,328 |
| January 06, 2026 | 802 | 783.7 | 783.7 | 802 | 777 | 28,453 |
| January 05, 2026 | 792.8 | 796.45 | 796.45 | 809 | 776.5 | 77,612 |
| January 02, 2026 | 797.7 | 788.9 | 788.9 | 797.7 | 782.05 | 34,467 |
| January 01, 2026 | 808.8 | 801.7 | 801.7 | 808.8 | 781.2 | 30,990 |
| December 31, 2025 | 768.4 | 795.05 | 795.05 | 807.7 | 763 | 45,951 |
| December 30, 2025 | 775 | 776.65 | 776.65 | 782.55 | 768.55 | 17,695 |
| December 29, 2025 | 797 | 771.15 | 771.15 | 797.05 | 765.6 | 47,780 |
| December 26, 2025 | 800 | 796.85 | 796.85 | 808.45 | 790 | 21,515 |
| December 24, 2025 | 801 | 805.85 | 805.85 | 818 | 800.1 | 19,831 |
| December 23, 2025 | 789.45 | 810.1 | 810.1 | 815 | 779.95 | 39,665 |
| December 22, 2025 | 785 | 789.45 | 789.45 | 796.2 | 780.5 | 42,945 |
| December 19, 2025 | 741 | 777.7 | 777.7 | 784.6 | 741 | 47,150 |
| December 18, 2025 | 750 | 737.05 | 737.05 | 753.8 | 731.75 | 45,452 |
| December 17, 2025 | 772.2 | 750.3 | 750.3 | 773.05 | 743.5 | 34,402 |
| December 16, 2025 | 789.8 | 769.25 | 769.25 | 789.8 | 760.3 | 65,894 |
| December 15, 2025 | 789.8 | 781 | 781 | 796.3 | 772.25 | 59,416 |
| December 12, 2025 | 790 | 782 | 782 | 791 | 777.25 | 25,961 |
| December 11, 2025 | 784.05 | 790 | 790 | 803.65 | 771.05 | 59,300 |
| December 10, 2025 | 749 | 780 | 780 | 790 | 749 | 60,507 |
| December 09, 2025 | 759.2 | 752.85 | 752.85 | 769.3 | 741.45 | 90,215 |
| December 08, 2025 | 766 | 753.55 | 753.55 | 769.4 | 750.5 | 28,830 |
| December 05, 2025 | 784.45 | 769.4 | 769.4 | 804 | 766.25 | 24,242 |
| December 04, 2025 | 790 | 790.15 | 790.15 | 795.95 | 774 | 30,080 |
| December 03, 2025 | 780.25 | 785.85 | 785.85 | 792.6 | 772.15 | 26,100 |
| December 02, 2025 | 794.85 | 780.25 | 780.25 | 794.85 | 771.95 | 52,744 |
| December 01, 2025 | 788 | 787 | 787 | 803.3 | 785 | 37,742 |
| November 28, 2025 | 800 | 783.6 | 783.6 | 807.9 | 778 | 31,560 |
| November 27, 2025 | 798.4 | 795.15 | 795.15 | 806.3 | 790.35 | 15,415 |
| November 26, 2025 | 789.35 | 798.4 | 798.4 | 806.7 | 789.35 | 47,961 |
| November 25, 2025 | 773.05 | 789.3 | 789.3 | 795 | 772.95 | 23,995 |
| November 24, 2025 | 794 | 772.55 | 772.55 | 794.1 | 768.15 | 68,751 |
| November 21, 2025 | 801.05 | 794.05 | 794.05 | 814.3 | 791 | 36,533 |
| November 19, 2025 | 811.6 | 816.65 | 816.65 | 824.15 | 794.5 | 64,511 |
| November 18, 2025 | 835.1 | 807.55 | 807.55 | 835.15 | 802.95 | 94,262 |
| November 17, 2025 | 822 | 829.2 | 829.2 | 855.55 | 820.8 | 60,711 |
| November 14, 2025 | 834.7 | 820.65 | 820.65 | 834.7 | 814.45 | 35,890 |
| November 13, 2025 | 839 | 830.9 | 830.9 | 848.4 | 825.35 | 48,606 |
| November 12, 2025 | 844.8 | 839 | 839 | 847.55 | 831 | 49,624 |
| November 11, 2025 | 855 | 841.5 | 841.5 | 864.55 | 835.3 | 75,881 |
| November 10, 2025 | 866 | 850.4 | 850.4 | 869.55 | 846.15 | 74,186 |
| November 07, 2025 | 922.3 | 869.85 | 869.85 | 922.3 | 855 | 291,099 |
| November 06, 2025 | 951.8 | 922.8 | 922.8 | 951.8 | 913.1 | 41,841 |
| November 04, 2025 | 958.45 | 937.75 | 937.75 | 967.35 | 930.1 | 31,722 |
| November 03, 2025 | 955 | 958.45 | 958.45 | 986 | 941.6 | 63,902 |
| October 31, 2025 | 946.95 | 945.5 | 945.5 | 948 | 936.6 | 8,811 |
| October 30, 2025 | 956.3 | 946.95 | 946.95 | 963.95 | 941.45 | 17,523 |
| October 29, 2025 | 941 | 956.3 | 956.3 | 957.95 | 927.75 | 30,132 |
| October 28, 2025 | 941.2 | 929.5 | 929.5 | 943 | 923 | 13,016 |
| October 27, 2025 | 937.7 | 941.2 | 941.2 | 943.1 | 925.55 | 22,657 |
| October 24, 2025 | 940 | 928.85 | 928.85 | 941.95 | 921.5 | 24,850 |
| October 23, 2025 | 950 | 939.35 | 939.35 | 959 | 930.9 | 37,676 |
| October 21, 2025 | 945 | 951.35 | 951.35 | 957.9 | 944.95 | 18,755 |