883.75
-16.95(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 900.7 | 883.75 | 883.75 | 902 | 881 | 728,194 |
| January 13, 2026 | 902 | 900.7 | 900.7 | 902.05 | 885.45 | 493,886 |
| January 12, 2026 | 888 | 895.05 | 895.05 | 898.3 | 881 | 424,551 |
| January 09, 2026 | 906.95 | 894.9 | 894.9 | 913.55 | 890.5 | 797,148 |
| January 08, 2026 | 928.1 | 907.55 | 907.55 | 930 | 905.55 | 430,365 |
| January 07, 2026 | 928 | 927.55 | 927.55 | 941 | 923.2 | 518,341 |
| January 06, 2026 | 921.95 | 931.05 | 931.05 | 933.1 | 917.75 | 450,841 |
| January 05, 2026 | 915.1 | 921.95 | 921.95 | 924.85 | 911.45 | 442,298 |
| January 02, 2026 | 918.85 | 916.9 | 916.9 | 918.85 | 912 | 262,087 |
| January 01, 2026 | 919.8 | 915.05 | 915.05 | 921.15 | 907.1 | 472,472 |
| December 31, 2025 | 902 | 914.35 | 914.35 | 915.7 | 902 | 383,442 |
| December 30, 2025 | 904 | 901.45 | 901.45 | 906 | 896.75 | 721,695 |
| December 29, 2025 | 912.2 | 904.6 | 904.6 | 914.6 | 902.25 | 487,836 |
| December 26, 2025 | 917.85 | 911.55 | 911.55 | 920 | 909 | 304,758 |
| December 24, 2025 | 937 | 917 | 917.8 | 937 | 916 | 745,235 |
| December 23, 2025 | 918.2 | 927.8 | 927.8 | 932.25 | 915.45 | 320,217 |
| December 22, 2025 | 925.2 | 918.2 | 918.2 | 928 | 917.3 | 479,803 |
| December 19, 2025 | 915.1 | 919.6 | 919.6 | 929.6 | 911.25 | 799,834 |
| December 18, 2025 | 915.35 | 913.65 | 913.65 | 918.25 | 909.35 | 351,725 |
| December 17, 2025 | 915.55 | 918.1 | 918.1 | 920.45 | 914.1 | 531,471 |
| December 16, 2025 | 926.95 | 914.35 | 914.35 | 928.95 | 912 | 750,137 |
| December 15, 2025 | 929 | 921.6 | 921.6 | 929 | 916.1 | 397,336 |
| December 12, 2025 | 925 | 929.15 | 929.15 | 932 | 923.05 | 435,255 |
| December 11, 2025 | 920 | 922.95 | 922.95 | 927.2 | 919.8 | 484,706 |
| December 10, 2025 | 926.8 | 923.6 | 923.6 | 936.45 | 919 | 786,266 |
| December 09, 2025 | 924.6 | 920.25 | 920.25 | 927.25 | 912.6 | 1.33M |
| December 08, 2025 | 930 | 924.6 | 924.6 | 938.7 | 920.35 | 632,244 |
| December 05, 2025 | 936 | 931.45 | 931.45 | 937 | 929.25 | 892,149 |
| December 04, 2025 | 938 | 935.75 | 935.75 | 944.15 | 932.55 | 874,518 |
| December 03, 2025 | 941 | 934.95 | 934.95 | 947 | 930.5 | 1.16M |
| December 02, 2025 | 932.4 | 942.7 | 942.7 | 944.95 | 932.4 | 823,400 |
| December 01, 2025 | 942.1 | 936.45 | 936.45 | 944.9 | 930.5 | 534,206 |
| November 28, 2025 | 947.95 | 942.5 | 942.5 | 947.95 | 936.5 | 919,929 |
| November 27, 2025 | 944.6 | 937.25 | 937.25 | 948.8 | 928.85 | 768,619 |
| November 26, 2025 | 934.95 | 940.55 | 940.55 | 943.85 | 932.05 | 972,690 |
| November 25, 2025 | 928.95 | 928.5 | 928.5 | 934.8 | 922.45 | 508,282 |
| November 24, 2025 | 927 | 926.65 | 926.65 | 931.05 | 921 | 4.92M |
| November 21, 2025 | 930 | 924.3 | 924.3 | 931.95 | 920.5 | 470,723 |
| November 19, 2025 | 933 | 930.2 | 930.2 | 935.15 | 925.75 | 659,272 |
| November 18, 2025 | 939.7 | 928.4 | 928.4 | 939.9 | 926.05 | 824,474 |
| November 17, 2025 | 948 | 934.75 | 934.75 | 949.95 | 932.15 | 873,274 |
| November 14, 2025 | 948.85 | 944.45 | 944.45 | 952.95 | 939.5 | 592,731 |
| November 13, 2025 | 951 | 944.15 | 944.15 | 952.6 | 940.1 | 698,519 |
| November 12, 2025 | 940.1 | 951.4 | 951.4 | 957.25 | 940 | 791,415 |
| November 11, 2025 | 949 | 938.9 | 938.9 | 950 | 935.05 | 1.82M |
| November 10, 2025 | 947 | 948.4 | 948.4 | 973 | 942.2 | 920,267 |
| November 07, 2025 | 938.45 | 944.1 | 944.1 | 946.8 | 926.85 | 667,531 |
| November 06, 2025 | 980 | 936.7 | 936.7 | 998 | 933.05 | 2.92M |
| November 04, 2025 | 983.05 | 971.7 | 971.7 | 987.6 | 968.05 | 444,931 |
| November 03, 2025 | 970.5 | 981.05 | 981.05 | 984.7 | 970 | 534,502 |
| October 31, 2025 | 986.15 | 974.45 | 974.45 | 992.95 | 973.5 | 458,973 |
| October 30, 2025 | 1,004 | 986.15 | 986.15 | 1,006.4 | 980.1 | 750,436 |
| October 29, 2025 | 1,003.3 | 1,002.9 | 1,002.9 | 1,015.4 | 999.2 | 730,755 |
| October 28, 2025 | 1,015.9 | 1,001.25 | 1,001.25 | 1,017.15 | 997.35 | 382,370 |
| October 27, 2025 | 1,013.55 | 1,013.85 | 1,013.85 | 1,014.9 | 1,003 | 506,495 |
| October 24, 2025 | 1,008.95 | 1,004.9 | 1,004.9 | 1,008.95 | 991.05 | 583,326 |
| October 23, 2025 | 1,013.95 | 1,009 | 1,009 | 1,013.95 | 1,003.05 | 694,069 |
| October 21, 2025 | 1,002.35 | 999.5 | 999.5 | 1,006.9 | 996.55 | 59,416 |
| October 20, 2025 | 988 | 1,002.35 | 1,002.35 | 1,016 | 988 | 820,266 |
| October 17, 2025 | 984 | 987.65 | 987.65 | 991 | 978.05 | 745,053 |