BSE.NSBSE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2830.80 | $2865.00 | $2797.00 | $2836.80 | 3.84M |
| 1/13/2026 | $2820.00 | $2873.70 | $2804.00 | $2832.00 | 6.67M |
| 1/12/2026 | $2700.00 | $2800.00 | $2685.00 | $2790.60 | 7.69M |
| 1/9/2026 | $2680.00 | $2735.00 | $2643.00 | $2669.50 | 3.71M |
| 1/8/2026 | $2744.90 | $2787.00 | $2686.40 | $2694.00 | 3.71M |
| 1/7/2026 | $2702.40 | $2757.90 | $2685.00 | $2744.90 | 2.80M |
| 1/6/2026 | $2675.00 | $2723.90 | $2670.00 | $2706.30 | 3.11M |
| 1/5/2026 | $2660.00 | $2702.40 | $2614.60 | $2673.90 | 3.56M |
| 1/2/2026 | $2639.00 | $2672.00 | $2621.00 | $2666.50 | 2.22M |
| 1/1/2026 | $2640.90 | $2650.50 | $2603.00 | $2628.00 | 1.67M |
| 12/31/2025 | $2595.00 | $2651.90 | $2595.00 | $2632.20 | 2.42M |
| 12/30/2025 | $2628.30 | $2629.70 | $2570.20 | $2581.00 | 3.83M |
| 12/29/2025 | $2650.00 | $2668.60 | $2621.00 | $2628.30 | 2.58M |
| 12/26/2025 | $2671.40 | $2689.30 | $2636.00 | $2649.00 | 2.79M |
| 12/24/2025 | $2739.10 | $2749.00 | $2665.20 | $2670.90 | 3.42M |
| 12/23/2025 | $2778.70 | $2800.00 | $2715.00 | $2737.50 | 3.83M |
| 12/22/2025 | $2698.20 | $2784.20 | $2674.20 | $2775.50 | 4.93M |
| 12/19/2025 | $2699.00 | $2737.00 | $2680.00 | $2684.80 | 3.87M |
| 12/18/2025 | $2638.00 | $2702.00 | $2630.00 | $2682.90 | 4.50M |
| 12/17/2025 | $2615.00 | $2673.00 | $2611.00 | $2630.50 | 4.20M |
| 12/16/2025 | $2648.90 | $2648.90 | $2571.00 | $2605.90 | 5.25M |
| 12/15/2025 | $2715.00 | $2733.00 | $2630.40 | $2648.90 | 3.95M |
| 12/12/2025 | $2715.40 | $2743.70 | $2680.00 | $2735.00 | 3.81M |
| 12/11/2025 | $2595.00 | $2706.70 | $2585.00 | $2698.80 | 5.54M |
| 12/10/2025 | $2715.80 | $2718.50 | $2575.00 | $2581.70 | 4.92M |
| 12/9/2025 | $2795.00 | $2795.00 | $2630.00 | $2715.80 | 7.83M |
| 12/8/2025 | $2820.00 | $2915.00 | $2785.10 | $2798.80 | 5.90M |
| 12/5/2025 | $2765.00 | $2822.90 | $2742.70 | $2815.90 | 3.14M |
| 12/4/2025 | $2753.20 | $2798.00 | $2743.00 | $2765.00 | 2.90M |
| 12/3/2025 | $2840.00 | $2849.00 | $2734.90 | $2751.10 | 3.31M |
| 12/2/2025 | $2885.00 | $2892.00 | $2833.00 | $2843.20 | 3.31M |
| 12/1/2025 | $2919.00 | $2951.00 | $2875.50 | $2886.60 | 3.19M |
| 11/30/2025 | $2919.00 | $2951.00 | $2875.50 | $2886.60 | 3.19M |
| 11/28/2025 | $2940.00 | $2942.30 | $2896.10 | $2902.40 | 2.53M |
| 11/27/2025 | $2896.00 | $2936.70 | $2878.00 | $2929.10 | 3.82M |
| 11/26/2025 | $2840.60 | $2906.80 | $2828.80 | $2886.70 | 3.14M |
| 11/25/2025 | $2802.00 | $2854.80 | $2795.00 | $2840.60 | 2.95M |
| 11/24/2025 | $2865.00 | $2879.00 | $2798.00 | $2802.20 | 3.10M |
| 11/21/2025 | $2894.00 | $2915.00 | $2850.00 | $2858.30 | 3.73M |
| 11/19/2025 | $2832.00 | $2914.60 | $2825.00 | $2898.30 | 6.11M |
| 11/18/2025 | $2811.60 | $2872.50 | $2787.90 | $2834.10 | 5.40M |
| 11/17/2025 | $2836.50 | $2836.50 | $2795.50 | $2811.90 | 3.82M |
| 11/14/2025 | $2741.00 | $2834.00 | $2740.30 | $2827.60 | 5.79M |
| 11/13/2025 | $2788.40 | $2833.00 | $2748.00 | $2760.20 | 5.27M |
| 11/12/2025 | $2770.00 | $2818.00 | $2732.10 | $2775.40 | 15.97M |
| 11/11/2025 | $2638.40 | $2664.80 | $2602.50 | $2644.20 | 4.35M |
| 11/10/2025 | $2690.00 | $2705.00 | $2617.40 | $2625.30 | 6.14M |
| 11/7/2025 | $2450.00 | $2718.70 | $2443.20 | $2678.30 | 20.30M |
| 11/6/2025 | $2495.00 | $2495.70 | $2429.90 | $2455.50 | 2.86M |
| 11/4/2025 | $2555.00 | $2555.00 | $2489.00 | $2496.60 | 3.16M |
| 11/3/2025 | $2489.00 | $2577.00 | $2485.50 | $2548.30 | 8.12M |
| 10/31/2025 | $2444.00 | $2493.90 | $2326.10 | $2479.00 | 7.81M |
| 10/30/2025 | $2459.00 | $2471.20 | $2437.20 | $2442.80 | 1.97M |
| 10/29/2025 | $2424.90 | $2454.00 | $2410.00 | $2447.30 | 2.31M |
| 10/28/2025 | $2511.00 | $2513.20 | $2405.00 | $2419.70 | 5.69M |
| 10/27/2025 | $2482.80 | $2515.00 | $2462.00 | $2510.20 | 2.54M |
| 10/24/2025 | $2492.90 | $2506.70 | $2466.20 | $2475.00 | 2.12M |
| 10/23/2025 | $2499.00 | $2533.70 | $2481.00 | $2487.50 | 3.30M |
| 10/21/2025 | $2506.50 | $2519.00 | $2477.00 | $2487.80 | 946,624 |
| 10/20/2025 | $2503.20 | $2526.80 | $2490.00 | $2494.10 | 2.53M |
| 10/17/2025 | $2512.00 | $2538.00 | $2461.80 | $2485.60 | 3.97M |