304.40
-6.5(-2.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 311 | 304.4 | 304.4 | 311.35 | 302.4 | 20,040 |
| January 16, 2026 | 314.4 | 310.5 | 310.5 | 318.7 | 309.15 | 21,170 |
| January 14, 2026 | 315.3 | 312.05 | 312.05 | 319.6 | 310 | 18,418 |
| January 13, 2026 | 308.8 | 316.9 | 316.9 | 325.2 | 308.8 | 27,615 |
| January 12, 2026 | 309.6 | 308.8 | 308.8 | 311.1 | 302.45 | 18,007 |
| January 09, 2026 | 316.05 | 310.75 | 310.75 | 324.55 | 306.1 | 22,090 |
| January 08, 2026 | 335.45 | 322.9 | 322.9 | 336.1 | 320.1 | 19,374 |
| January 07, 2026 | 337.7 | 334.65 | 334.65 | 338.7 | 330.6 | 16,702 |
| January 06, 2026 | 340.55 | 335.1 | 335.1 | 347.85 | 333.3 | 44,110 |
| January 05, 2026 | 345.45 | 340.55 | 340.55 | 349.3 | 338.4 | 34,149 |
| January 02, 2026 | 326.15 | 345.45 | 345.45 | 348 | 325.3 | 57,843 |
| January 01, 2026 | 331 | 327.15 | 327.15 | 335.5 | 324.1 | 19,204 |
| December 31, 2025 | 324.85 | 326.9 | 326.9 | 329.1 | 321.95 | 9,010 |
| December 30, 2025 | 320 | 322 | 322 | 326.5 | 319.15 | 13,422 |
| December 29, 2025 | 316.05 | 322.25 | 322.25 | 325.8 | 316.05 | 24,786 |
| December 26, 2025 | 326 | 320.7 | 320.7 | 326 | 314.75 | 24,068 |
| December 24, 2025 | 322.8 | 321.45 | 321.45 | 324 | 318.6 | 19,239 |
| December 23, 2025 | 322.8 | 318.1 | 318.1 | 322.95 | 316.35 | 18,965 |
| December 22, 2025 | 318 | 322.3 | 322.3 | 323.75 | 316.2 | 12,222 |
| December 19, 2025 | 318.65 | 316.1 | 316.1 | 321.4 | 308 | 34,209 |
| December 18, 2025 | 327.4 | 315.5 | 315.5 | 327.4 | 314.05 | 22,197 |
| December 17, 2025 | 326.6 | 324.15 | 324.15 | 328.25 | 321.3 | 24,621 |
| December 16, 2025 | 325.1 | 328.25 | 328.25 | 330.6 | 324.15 | 14,637 |
| December 15, 2025 | 320 | 326.15 | 326.15 | 329.9 | 320 | 42,042 |
| December 12, 2025 | 320.5 | 322.75 | 322.75 | 325.6 | 319.7 | 26,475 |
| December 11, 2025 | 319.7 | 318.75 | 318.75 | 320.4 | 313.4 | 29,222 |
| December 10, 2025 | 323.4 | 318.25 | 318.25 | 327.1 | 315.1 | 38,622 |
| December 09, 2025 | 316.2 | 325 | 325 | 326.25 | 309.75 | 46,883 |
| December 08, 2025 | 323 | 317.9 | 317.9 | 333 | 315 | 45,282 |
| December 05, 2025 | 331.1 | 325.75 | 325.75 | 331.15 | 322.3 | 37,085 |
| December 04, 2025 | 338.4 | 330.7 | 330.7 | 339 | 327.1 | 19,783 |
| December 03, 2025 | 338.4 | 333.9 | 333.9 | 347 | 332.2 | 26,185 |
| December 02, 2025 | 335 | 333.4 | 333.4 | 340.65 | 330.7 | 13,660 |
| December 01, 2025 | 345 | 337 | 337 | 347.95 | 335.1 | 24,552 |
| November 28, 2025 | 349 | 339.7 | 339.7 | 349 | 338 | 45,309 |
| November 27, 2025 | 354.85 | 345.55 | 345.55 | 354.85 | 340.5 | 18,816 |
| November 26, 2025 | 347.5 | 349.7 | 349.7 | 356 | 344.65 | 23,414 |
| November 25, 2025 | 346 | 347.3 | 347.3 | 349.95 | 341.5 | 25,676 |
| November 24, 2025 | 356.55 | 344.85 | 344.85 | 356.55 | 342.05 | 40,100 |
| November 21, 2025 | 369 | 356.55 | 356.55 | 371 | 353.8 | 35,495 |
| November 19, 2025 | 355.9 | 355.15 | 355.15 | 359.45 | 351.4 | 32,989 |
| November 18, 2025 | 368 | 355.7 | 355.7 | 368.45 | 352.35 | 46,957 |
| November 17, 2025 | 380 | 368 | 368 | 380.75 | 367 | 24,147 |
| November 14, 2025 | 375.4 | 377.75 | 377.75 | 387.4 | 369.7 | 108,560 |
| November 13, 2025 | 376.15 | 362.45 | 362.45 | 381.65 | 355.75 | 53,883 |
| November 12, 2025 | 370 | 376.55 | 376.55 | 381.95 | 370 | 19,724 |
| November 11, 2025 | 363 | 372.25 | 372.25 | 376 | 363 | 30,376 |
| November 10, 2025 | 361.3 | 362.6 | 362.6 | 369.45 | 360.05 | 17,016 |
| November 07, 2025 | 369 | 365 | 365 | 369 | 358.95 | 35,436 |
| November 06, 2025 | 374.95 | 368.35 | 368.35 | 375.25 | 362.3 | 32,329 |
| November 04, 2025 | 379.3 | 373.7 | 373.7 | 381 | 372 | 21,914 |
| November 03, 2025 | 385.6 | 375.55 | 375.55 | 388.5 | 374.05 | 46,280 |
| October 31, 2025 | 398.6 | 386.7 | 386.7 | 399 | 384 | 32,672 |
| October 30, 2025 | 396.15 | 396.6 | 396.6 | 404.7 | 392.35 | 24,753 |
| October 29, 2025 | 395.6 | 400 | 400 | 406.7 | 390.1 | 45,885 |
| October 28, 2025 | 393.4 | 395.6 | 395.6 | 403.9 | 387.8 | 45,675 |
| October 27, 2025 | 405 | 390.3 | 390.3 | 405 | 387.2 | 44,491 |
| October 24, 2025 | 399.9 | 400 | 400 | 406 | 395.75 | 87,420 |
| October 23, 2025 | 395 | 397.55 | 397.55 | 417.75 | 390.4 | 461,822 |
| October 21, 2025 | 361.95 | 371.8 | 371.8 | 374 | 361.95 | 18,203 |