382.50
+25.85(+7.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 346.3 | 382.5 | 382.5 | 393.55 | 331 | 1.51M |
| January 13, 2026 | 369 | 356.65 | 356.65 | 371.2 | 355 | 139,496 |
| January 12, 2026 | 361.8 | 369.1 | 369.1 | 372 | 349.1 | 183,057 |
| January 09, 2026 | 376.9 | 359.3 | 359.3 | 381.65 | 355.65 | 140,426 |
| January 08, 2026 | 384.75 | 373.7 | 373.7 | 390.9 | 371.35 | 142,567 |
| January 07, 2026 | 383.85 | 384.75 | 384.75 | 387.9 | 381 | 109,368 |
| January 06, 2026 | 375 | 387.95 | 387.95 | 393.7 | 365 | 586,701 |
| January 05, 2026 | 369.05 | 375.6 | 375.6 | 380.55 | 361.55 | 285,084 |
| January 02, 2026 | 375.5 | 367.8 | 367.8 | 375.55 | 361.45 | 719,218 |
| January 01, 2026 | 335.6 | 375.8 | 375.8 | 385.9 | 333 | 2.72M |
| December 31, 2025 | 331.7 | 333.85 | 333.85 | 343.85 | 331.7 | 81,095 |
| December 30, 2025 | 337.1 | 331.7 | 331.7 | 338.4 | 328.1 | 44,885 |
| December 29, 2025 | 339.1 | 339 | 339 | 345 | 332.35 | 54,251 |
| December 26, 2025 | 340.85 | 337.9 | 337.9 | 346.7 | 334 | 141,480 |
| December 24, 2025 | 314.8 | 340.7 | 340.7 | 356.4 | 314.75 | 2.24M |
| December 23, 2025 | 317.8 | 315.8 | 315.8 | 320.3 | 314 | 30,246 |
| December 22, 2025 | 310.8 | 317.75 | 317.75 | 325 | 309.85 | 84,446 |
| December 19, 2025 | 307.5 | 310.8 | 310.8 | 312.2 | 306.3 | 24,551 |
| December 18, 2025 | 307.6 | 308.25 | 308.25 | 310.35 | 302.8 | 52,768 |
| December 17, 2025 | 309 | 307.1 | 307.1 | 313.4 | 304.35 | 30,802 |
| December 16, 2025 | 318 | 310.4 | 310.4 | 318.7 | 307.6 | 45,765 |
| December 15, 2025 | 307.95 | 317.05 | 317.05 | 321 | 307.9 | 69,588 |
| December 12, 2025 | 307.5 | 307.95 | 307.95 | 315.3 | 305 | 39,064 |
| December 11, 2025 | 302.1 | 307.5 | 307.5 | 309.55 | 300.55 | 45,383 |
| December 10, 2025 | 304 | 303.15 | 303.15 | 310.15 | 298.95 | 49,009 |
| December 09, 2025 | 299.65 | 304.5 | 304.5 | 308 | 290.35 | 117,111 |
| December 08, 2025 | 314.45 | 302.35 | 302.35 | 316.1 | 298.75 | 88,327 |
| December 05, 2025 | 317 | 314.45 | 314.45 | 319.4 | 309.6 | 46,991 |
| December 04, 2025 | 321.25 | 317.15 | 317.15 | 321.25 | 315.8 | 48,486 |
| December 03, 2025 | 335.75 | 318.7 | 318.7 | 337.5 | 315 | 136,150 |
| December 02, 2025 | 328 | 335.75 | 335.75 | 342.5 | 328 | 179,021 |
| December 01, 2025 | 332.05 | 329.6 | 329.6 | 336 | 325.35 | 63,906 |
| November 28, 2025 | 340 | 334.95 | 334.95 | 340 | 332.3 | 59,689 |
| November 27, 2025 | 343.85 | 340.8 | 340.8 | 348.95 | 337.2 | 82,956 |
| November 26, 2025 | 335 | 343.85 | 343.85 | 349.8 | 333.55 | 257,867 |
| November 25, 2025 | 335.25 | 333.55 | 333.55 | 344.2 | 329.05 | 127,340 |
| November 24, 2025 | 344.2 | 335.25 | 335.25 | 345.2 | 331 | 175,931 |
| November 21, 2025 | 356.25 | 342.85 | 342.85 | 363.75 | 340.2 | 405,342 |
| November 19, 2025 | 344 | 333.65 | 333.65 | 344 | 329.5 | 715,385 |
| November 18, 2025 | 327.5 | 346.65 | 346.65 | 361 | 327.05 | 6.32M |
| November 17, 2025 | 293 | 315.2 | 315.2 | 320 | 288.2 | 1.57M |
| November 14, 2025 | 290.6 | 289.15 | 289.15 | 292 | 287.65 | 39,458 |
| November 13, 2025 | 292 | 289.1 | 289.1 | 294.95 | 288.3 | 49,730 |
| November 12, 2025 | 290.2 | 290.05 | 290.05 | 295.7 | 288.55 | 60,127 |
| November 11, 2025 | 295.8 | 290.2 | 290.2 | 300 | 288.35 | 60,510 |
| November 10, 2025 | 303 | 294.4 | 294.4 | 303.35 | 292.2 | 75,290 |
| November 07, 2025 | 306.3 | 302.25 | 302.25 | 315.95 | 298.9 | 64,243 |
| November 06, 2025 | 308 | 306.3 | 306.3 | 308.25 | 305 | 47,928 |
| November 04, 2025 | 313.4 | 309.05 | 309.05 | 313.4 | 307.85 | 44,009 |
| November 03, 2025 | 313.3 | 311.8 | 311.8 | 315 | 311.15 | 38,510 |
| October 31, 2025 | 312 | 311.7 | 311.7 | 315.3 | 310.5 | 40,486 |
| October 30, 2025 | 315 | 313 | 313 | 318.85 | 310 | 66,974 |
| October 29, 2025 | 318.6 | 317.25 | 317.25 | 319.05 | 314.35 | 22,640 |
| October 28, 2025 | 318 | 316.6 | 316.6 | 321 | 315 | 29,723 |
| October 27, 2025 | 313.6 | 316.5 | 316.5 | 319.65 | 313.3 | 47,173 |
| October 24, 2025 | 316 | 312.4 | 312.4 | 318.45 | 311.05 | 38,554 |
| October 23, 2025 | 320 | 315.1 | 315.1 | 320 | 314.25 | 35,129 |
| October 21, 2025 | 311.55 | 315.75 | 315.75 | 316.5 | 311.55 | 14,079 |
| October 20, 2025 | 314.4 | 312.45 | 312.45 | 316.95 | 311.1 | 45,091 |
| October 17, 2025 | 314.8 | 312.8 | 312.8 | 317 | 311 | 57,052 |