805.40
+1.05(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 805 | 805.4 | 805.4 | 825 | 802 | 1,164 |
| January 13, 2026 | 835 | 804.35 | 804.35 | 836.55 | 801.5 | 2,842 |
| January 12, 2026 | 845.6 | 817.6 | 817.6 | 853.05 | 813 | 3,190 |
| January 09, 2026 | 838.1 | 833.1 | 833.1 | 880 | 829.45 | 8,309 |
| January 08, 2026 | 844.95 | 825.6 | 825.6 | 849.3 | 820 | 6,349 |
| January 07, 2026 | 874.1 | 844.9 | 844.9 | 874.1 | 830.6 | 8,021 |
| January 06, 2026 | 874.6 | 873.3 | 873.3 | 879 | 870.4 | 1,250 |
| January 05, 2026 | 889.5 | 873.15 | 873.15 | 889.5 | 866 | 2,458 |
| January 02, 2026 | 901 | 885.1 | 885.1 | 903.45 | 882.65 | 1,901 |
| January 01, 2026 | 917.95 | 896.25 | 896.25 | 932.95 | 891.05 | 2,551 |
| December 31, 2025 | 872.6 | 919.45 | 919.45 | 925 | 872.6 | 8,104 |
| December 30, 2025 | 860.3 | 888.05 | 888.05 | 895.05 | 859.5 | 7,479 |
| December 29, 2025 | 845 | 858.85 | 858.85 | 869 | 845 | 6,871 |
| December 26, 2025 | 840 | 858.8 | 858.8 | 865 | 840 | 9,478 |
| December 24, 2025 | 849.55 | 840.2 | 844.9 | 851 | 840.1 | 1,611 |
| December 23, 2025 | 849 | 840.4 | 840.4 | 871.95 | 830 | 9,635 |
| December 22, 2025 | 841.2 | 830.05 | 830.05 | 865.3 | 825.1 | 6,450 |
| December 19, 2025 | 862.85 | 841.2 | 841.2 | 865.1 | 839.05 | 6,355 |
| December 18, 2025 | 850.05 | 857.3 | 857.3 | 868.15 | 848 | 1,295 |
| December 17, 2025 | 861.35 | 863.1 | 863.1 | 870.05 | 857.5 | 3,048 |
| December 16, 2025 | 864.5 | 857 | 857 | 864.5 | 854 | 707 |
| December 15, 2025 | 843 | 853.15 | 853.15 | 865 | 843 | 1,364 |
| December 12, 2025 | 860.9 | 853 | 853 | 875.95 | 847.05 | 4,264 |
| December 11, 2025 | 844.95 | 849.1 | 849.1 | 860 | 834.05 | 3,417 |
| December 10, 2025 | 855.25 | 844.95 | 844.95 | 874.95 | 841.3 | 2,808 |
| December 09, 2025 | 836 | 853.75 | 853.75 | 884.9 | 821.3 | 16,259 |
| December 08, 2025 | 846 | 841.75 | 841.75 | 856.85 | 840.1 | 2,834 |
| December 05, 2025 | 863.05 | 853.1 | 853.1 | 863.05 | 850.1 | 2,306 |
| December 04, 2025 | 871.1 | 853.6 | 853.6 | 871.1 | 851.35 | 2,345 |
| December 03, 2025 | 879.9 | 860.75 | 860.75 | 879.9 | 855.2 | 5,935 |
| December 02, 2025 | 889.65 | 875.65 | 875.65 | 889.65 | 866 | 3,870 |
| December 01, 2025 | 897.45 | 880.8 | 880.8 | 897.45 | 877.15 | 1,843 |
| November 28, 2025 | 896.2 | 893.35 | 893.35 | 897.7 | 884 | 8,695 |
| November 27, 2025 | 944 | 894.25 | 894.25 | 944 | 891 | 10,605 |
| November 26, 2025 | 884.95 | 935 | 935 | 940.05 | 872 | 6,309 |
| November 25, 2025 | 881.3 | 877.9 | 877.9 | 890 | 870.1 | 3,370 |
| November 24, 2025 | 877 | 873.55 | 873.55 | 886.75 | 870.1 | 4,067 |
| November 21, 2025 | 929 | 883.7 | 883.7 | 929 | 880.1 | 3,370 |
| November 19, 2025 | 901.05 | 905.35 | 905.35 | 914 | 892 | 2,769 |
| November 18, 2025 | 885.2 | 918.45 | 918.45 | 924.8 | 885.2 | 3,965 |
| November 17, 2025 | 882.05 | 903 | 903 | 908 | 882.05 | 3,480 |
| November 14, 2025 | 891 | 892.2 | 892.2 | 906.55 | 879.95 | 4,216 |
| November 13, 2025 | 929.3 | 898.1 | 898.1 | 939 | 860.5 | 10,951 |
| November 12, 2025 | 934.05 | 920.1 | 920.1 | 936.95 | 910.2 | 2,337 |
| November 11, 2025 | 926.1 | 925.7 | 925.7 | 932.95 | 905.05 | 4,813 |
| November 10, 2025 | 932.75 | 922.3 | 922.3 | 932.75 | 915.1 | 3,881 |
| November 07, 2025 | 923.05 | 925.8 | 925.8 | 930.1 | 921 | 1,783 |
| November 06, 2025 | 954.2 | 923.05 | 923.05 | 959 | 917 | 2,483 |
| November 04, 2025 | 987 | 944.8 | 944.8 | 987 | 940 | 2,558 |
| November 03, 2025 | 1,015 | 964.3 | 964.3 | 1,015 | 951.3 | 5,608 |
| October 31, 2025 | 950.45 | 988.8 | 988.8 | 1,028 | 945.4 | 16,333 |
| October 30, 2025 | 938.5 | 951.05 | 951.05 | 960 | 921.05 | 8,343 |
| October 29, 2025 | 930.25 | 926.55 | 926.55 | 940.4 | 920.05 | 3,986 |
| October 28, 2025 | 927.65 | 923.4 | 923.4 | 936.5 | 921.6 | 2,192 |
| October 27, 2025 | 922 | 923.5 | 923.5 | 945.95 | 918.25 | 5,778 |
| October 24, 2025 | 921.9 | 924.35 | 924.35 | 942 | 916.35 | 3,643 |
| October 23, 2025 | 918 | 916.3 | 916.3 | 929.8 | 915.2 | 3,076 |
| October 21, 2025 | 928 | 916.9 | 916.9 | 928.05 | 911 | 2,796 |
| October 20, 2025 | 935 | 927.95 | 927.95 | 939 | 906 | 2,848 |
| October 17, 2025 | 923.45 | 928.9 | 928.9 | 940 | 915.1 | 3,327 |