391.50
-2.15(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 381.65 | 393.65 | 393.65 | 396.05 | 381.65 | 112,573 |
| January 12, 2026 | 385 | 386.65 | 386.65 | 390.35 | 375.7 | 233,163 |
| January 09, 2026 | 392.8 | 384.75 | 384.75 | 392.85 | 382.6 | 86,766 |
| January 08, 2026 | 404 | 392.8 | 392.8 | 405.75 | 390 | 104,458 |
| January 07, 2026 | 404.1 | 404 | 404 | 406.35 | 401.25 | 52,925 |
| January 06, 2026 | 405.05 | 405.75 | 405.75 | 412 | 399.1 | 115,977 |
| January 05, 2026 | 411.5 | 404.95 | 404.95 | 412 | 403.55 | 87,585 |
| January 02, 2026 | 415.1 | 410.95 | 410.95 | 415.15 | 409.55 | 65,332 |
| January 01, 2026 | 412.55 | 416.65 | 416.65 | 417.7 | 411.9 | 58,630 |
| December 31, 2025 | 409.55 | 411.65 | 411.65 | 413.5 | 407.45 | 68,815 |
| December 30, 2025 | 413.95 | 409.55 | 409.55 | 415.65 | 408 | 70,559 |
| December 29, 2025 | 417.3 | 414 | 414 | 420.3 | 406 | 190,448 |
| December 26, 2025 | 420.05 | 417.3 | 417.3 | 421.75 | 414.15 | 159,087 |
| December 24, 2025 | 410 | 422 | 422 | 425.3 | 404.65 | 417,764 |
| December 23, 2025 | 389.85 | 412.35 | 412.35 | 419 | 385.2 | 578,899 |
| December 22, 2025 | 384.9 | 385.15 | 385.15 | 392.8 | 381.5 | 237,667 |
| December 19, 2025 | 378.6 | 381.55 | 381.55 | 385.5 | 376.5 | 204,916 |
| December 18, 2025 | 385.8 | 380 | 380 | 385.8 | 376.55 | 119,814 |
| December 17, 2025 | 388 | 385.05 | 385.05 | 388.1 | 383.8 | 97,368 |
| December 16, 2025 | 392.85 | 387.65 | 387.65 | 392.85 | 386.1 | 73,825 |
| December 15, 2025 | 394.7 | 392.85 | 392.85 | 395.75 | 390.65 | 84,495 |
| December 12, 2025 | 396.6 | 394.7 | 394.7 | 399.2 | 392.05 | 120,462 |
| December 11, 2025 | 390 | 395.65 | 395.65 | 398.6 | 385.15 | 148,827 |
| December 10, 2025 | 396 | 389.6 | 389.6 | 403.5 | 388.3 | 215,314 |
| December 09, 2025 | 395.1 | 397.95 | 397.95 | 402.7 | 388.9 | 304,953 |
| December 08, 2025 | 405 | 397.75 | 397.75 | 407.95 | 393.6 | 276,166 |
| December 05, 2025 | 410 | 405 | 405 | 410 | 398.5 | 151,640 |
| December 04, 2025 | 410.7 | 407.85 | 407.85 | 412.75 | 406.15 | 127,488 |
| December 03, 2025 | 409.9 | 410.7 | 410.7 | 413.25 | 405.6 | 143,500 |
| December 02, 2025 | 414.1 | 410.15 | 410.15 | 417.3 | 407.8 | 167,194 |
| December 01, 2025 | 424.85 | 416.5 | 416.5 | 424.85 | 406.2 | 379,371 |
| November 28, 2025 | 429.8 | 424.85 | 424.85 | 432.7 | 423.5 | 113,381 |
| November 27, 2025 | 443 | 429.8 | 429.8 | 443.3 | 427.8 | 179,375 |
| November 26, 2025 | 430.05 | 442.3 | 442.3 | 444.45 | 428.8 | 155,225 |
| November 25, 2025 | 432.5 | 428.2 | 428.2 | 435.8 | 425.1 | 214,347 |
| November 24, 2025 | 444.75 | 430.3 | 430.3 | 444.75 | 427 | 180,586 |
| November 21, 2025 | 446.8 | 442.1 | 442.1 | 453.05 | 440 | 152,385 |
| November 19, 2025 | 451.05 | 451.15 | 451.15 | 460.4 | 446 | 180,261 |
| November 18, 2025 | 465 | 451.05 | 451.05 | 465 | 450.05 | 118,616 |
| November 17, 2025 | 464.9 | 462.8 | 462.8 | 469.85 | 452.55 | 316,695 |
| November 14, 2025 | 469 | 463.45 | 463.45 | 469.4 | 461.15 | 148,103 |
| November 13, 2025 | 475 | 469.1 | 469.1 | 475.75 | 466.8 | 205,433 |
| November 12, 2025 | 480.2 | 475 | 475 | 483.5 | 468.95 | 501,569 |
| November 11, 2025 | 520.5 | 474.95 | 474.95 | 522.75 | 468 | 1.09M |
| November 10, 2025 | 506.5 | 520.5 | 520.5 | 534 | 498 | 1.38M |
| November 07, 2025 | 485 | 491.45 | 491.45 | 499.9 | 479.5 | 412,614 |
| November 06, 2025 | 504.4 | 488.9 | 488.9 | 505.2 | 486.3 | 98,581 |
| November 04, 2025 | 503.4 | 503.6 | 503.6 | 509 | 500.05 | 87,386 |
| November 03, 2025 | 491.1 | 503.45 | 503.45 | 505.4 | 488.25 | 115,164 |
| October 31, 2025 | 501.7 | 491.1 | 491.1 | 501.7 | 490 | 54,698 |
| October 30, 2025 | 494.9 | 502 | 502 | 512 | 492.5 | 201,414 |
| October 29, 2025 | 482.3 | 493.95 | 493.95 | 501 | 478 | 409,337 |
| October 28, 2025 | 491.2 | 481.1 | 481.1 | 493.1 | 479.9 | 215,275 |
| October 27, 2025 | 493.95 | 491.2 | 491.2 | 502.6 | 489.15 | 99,176 |
| October 24, 2025 | 507.75 | 493.95 | 493.95 | 509.7 | 491.8 | 94,367 |
| October 23, 2025 | 518.5 | 507.75 | 507.75 | 518.5 | 505 | 81,474 |
| October 21, 2025 | 516 | 515.9 | 515.9 | 519.9 | 512.75 | 26,156 |
| October 20, 2025 | 520 | 515.05 | 515.05 | 520 | 506.1 | 86,874 |
| October 17, 2025 | 524.6 | 517.65 | 517.65 | 524.6 | 512.3 | 105,644 |
| October 16, 2025 | 508.95 | 524.6 | 524.6 | 530.15 | 506.45 | 252,138 |