443.00
-5.8(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 445 | 443.2 | 443.2 | 454.75 | 427.6 | 38,191 |
| January 20, 2026 | 466 | 448.8 | 448.8 | 466 | 445.25 | 28,196 |
| January 19, 2026 | 477.9 | 466.85 | 466.85 | 477.9 | 464.55 | 13,351 |
| January 16, 2026 | 474.55 | 475 | 475 | 483.05 | 472.1 | 9,854 |
| January 14, 2026 | 476 | 478.25 | 478.25 | 483.7 | 472.5 | 9,934 |
| January 13, 2026 | 482.15 | 475.95 | 475.95 | 484.45 | 473 | 12,669 |
| January 12, 2026 | 485 | 477.8 | 477.8 | 488.8 | 463.05 | 38,588 |
| January 09, 2026 | 506.1 | 485.3 | 485.3 | 506.1 | 481.1 | 24,263 |
| January 08, 2026 | 504 | 502.2 | 502.2 | 509 | 491.2 | 30,835 |
| January 07, 2026 | 505.45 | 505.8 | 505.8 | 518 | 499.2 | 23,082 |
| January 06, 2026 | 513.95 | 505.45 | 505.45 | 516.6 | 498.55 | 18,036 |
| January 05, 2026 | 512.5 | 513.95 | 513.95 | 521.75 | 510.1 | 12,157 |
| January 02, 2026 | 498.75 | 516.05 | 516.05 | 519.7 | 498.75 | 21,419 |
| January 01, 2026 | 508.9 | 502.35 | 502.35 | 508.9 | 500 | 9,907 |
| December 31, 2025 | 506.7 | 505.75 | 505.75 | 516.5 | 498.85 | 32,506 |
| December 30, 2025 | 518.3 | 506.5 | 506.5 | 520.8 | 503.3 | 15,449 |
| December 29, 2025 | 529.2 | 513.3 | 513.3 | 529.2 | 508.05 | 15,059 |
| December 26, 2025 | 508.1 | 519 | 519 | 536.75 | 508.1 | 18,274 |
| December 24, 2025 | 514 | 514.9 | 514.9 | 519.45 | 509.55 | 13,597 |
| December 23, 2025 | 508.5 | 513.95 | 513.95 | 516.95 | 508.5 | 10,950 |
| December 22, 2025 | 527.35 | 514.4 | 514.4 | 535.05 | 506.35 | 49,126 |
| December 19, 2025 | 510.05 | 524.9 | 524.9 | 526.9 | 510.05 | 6,990 |
| December 18, 2025 | 519.95 | 511.8 | 511.8 | 529.3 | 505 | 7,636 |
| December 17, 2025 | 534 | 518.1 | 518.1 | 534 | 517 | 5,517 |
| December 16, 2025 | 511.9 | 537 | 537 | 555.15 | 511.9 | 54,203 |
| December 15, 2025 | 520.75 | 519.65 | 519.65 | 527 | 512.9 | 5,828 |
| December 12, 2025 | 526.2 | 520.75 | 520.75 | 540 | 516.1 | 9,260 |
| December 11, 2025 | 531.35 | 526.2 | 526.2 | 540 | 511.6 | 21,461 |
| December 10, 2025 | 528 | 531.35 | 531.35 | 551.3 | 515.25 | 30,217 |
| December 09, 2025 | 497.4 | 519.7 | 519.7 | 522.9 | 484.2 | 34,124 |
| December 08, 2025 | 509 | 497.4 | 497.4 | 522.5 | 489 | 15,755 |
| December 05, 2025 | 511.1 | 508.95 | 508.95 | 529.45 | 505.6 | 12,205 |
| December 04, 2025 | 529.05 | 519 | 519 | 532.5 | 517 | 10,973 |
| December 03, 2025 | 535 | 524.25 | 524.25 | 550.95 | 518 | 16,915 |
| December 02, 2025 | 553 | 538.85 | 538.85 | 553 | 535.5 | 16,902 |
| December 01, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 13,385 |
| November 30, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 10,696 |
| November 28, 2025 | 548.65 | 557.6 | 557.6 | 558.8 | 542.7 | 8,544 |
| November 27, 2025 | 542 | 547.55 | 547.55 | 550 | 535.55 | 12,978 |
| November 26, 2025 | 534.85 | 542.55 | 542.55 | 544.85 | 534.85 | 7,489 |
| November 25, 2025 | 537.35 | 534.3 | 534.3 | 553.35 | 529.2 | 15,893 |
| November 24, 2025 | 550 | 532.05 | 532.05 | 550 | 528.8 | 24,921 |
| November 21, 2025 | 562 | 548.95 | 548.95 | 562 | 547.3 | 13,983 |
| November 19, 2025 | 573.45 | 565.3 | 565.3 | 576.35 | 560.85 | 15,390 |
| November 18, 2025 | 581.75 | 572.9 | 572.9 | 586.45 | 566.35 | 21,306 |
| November 17, 2025 | 561 | 579.45 | 579.45 | 586.95 | 556.5 | 37,512 |
| November 14, 2025 | 545.2 | 561.65 | 561.65 | 588.7 | 545.2 | 104,169 |
| November 13, 2025 | 572.85 | 559.45 | 559.45 | 574.75 | 555.5 | 23,307 |
| November 12, 2025 | 572.35 | 572.3 | 572.3 | 579.35 | 570 | 19,170 |
| November 11, 2025 | 582.45 | 572.35 | 572.35 | 587.1 | 566.35 | 19,244 |
| November 10, 2025 | 594.95 | 582.45 | 582.45 | 594.95 | 578 | 22,758 |
| November 07, 2025 | 579.9 | 590.25 | 590.25 | 600.8 | 572.05 | 35,087 |
| November 06, 2025 | 591 | 579.9 | 579.9 | 603 | 578.05 | 35,722 |
| November 04, 2025 | 612.7 | 586.4 | 586.4 | 613.7 | 581.05 | 65,411 |
| November 03, 2025 | 616 | 610.3 | 610.3 | 634 | 603.05 | 20,920 |
| October 31, 2025 | 623.7 | 616 | 616 | 636.9 | 612.05 | 19,458 |
| October 30, 2025 | 620.7 | 622.55 | 622.55 | 637 | 615.05 | 27,907 |
| October 29, 2025 | 633.2 | 618.25 | 618.25 | 637.45 | 615 | 30,708 |
| October 28, 2025 | 645.95 | 633.2 | 633.2 | 649.8 | 616.5 | 76,902 |
| October 27, 2025 | 637.65 | 635.1 | 635.1 | 643.75 | 608 | 284,151 |