461.30
-8.75(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 465.8 | 461.3 | 461.3 | 469.6 | 458 | 200,328 |
| January 13, 2026 | 472.3 | 470.05 | 470.05 | 475.2 | 460.85 | 158,698 |
| January 12, 2026 | 474 | 475 | 475 | 476.25 | 457.8 | 166,314 |
| January 09, 2026 | 488 | 475.4 | 475.4 | 488.95 | 471 | 194,797 |
| January 08, 2026 | 494.3 | 489.3 | 489.3 | 494.35 | 484.45 | 140,831 |
| January 07, 2026 | 494.25 | 492.4 | 492.4 | 495 | 488.9 | 152,769 |
| January 06, 2026 | 505.65 | 494.25 | 494.25 | 508.25 | 492.25 | 161,361 |
| January 05, 2026 | 509 | 508.1 | 508.1 | 512.7 | 503.55 | 291,585 |
| January 02, 2026 | 505 | 510.55 | 510.55 | 511.35 | 502.1 | 123,260 |
| January 01, 2026 | 499 | 507.95 | 507.95 | 514.85 | 498.95 | 96,658 |
| December 31, 2025 | 506.1 | 499.15 | 499.15 | 510.9 | 488.3 | 168,858 |
| December 30, 2025 | 514.9 | 508.25 | 508.25 | 516 | 505.7 | 99,881 |
| December 29, 2025 | 512.7 | 512.75 | 512.75 | 519.2 | 507.9 | 117,045 |
| December 26, 2025 | 516 | 517.3 | 517.3 | 523 | 511.05 | 117,187 |
| December 24, 2025 | 518.95 | 516 | 516 | 530.5 | 513.1 | 199,736 |
| December 23, 2025 | 503.55 | 515.9 | 515.9 | 521 | 501.55 | 241,271 |
| December 22, 2025 | 513.35 | 503.2 | 503.2 | 514.45 | 501.65 | 243,293 |
| December 19, 2025 | 500.2 | 512.9 | 512.9 | 517 | 498.5 | 175,148 |
| December 18, 2025 | 506.05 | 499.8 | 499.8 | 510.1 | 495.95 | 258,526 |
| December 17, 2025 | 514.9 | 506.95 | 506.95 | 517.5 | 504.55 | 183,490 |
| December 16, 2025 | 519.75 | 512.85 | 512.85 | 521 | 508.65 | 988,997 |
| December 15, 2025 | 490.75 | 495.95 | 495.95 | 498.8 | 488.65 | 195,089 |
| December 12, 2025 | 484 | 492.8 | 492.8 | 495 | 484 | 86,855 |
| December 11, 2025 | 483.05 | 485.5 | 485.5 | 490.9 | 480 | 97,488 |
| December 10, 2025 | 489.95 | 480 | 480 | 494.45 | 477.9 | 134,104 |
| December 09, 2025 | 466.9 | 484 | 484 | 487 | 463.5 | 131,785 |
| December 08, 2025 | 493 | 470.3 | 470.3 | 495.45 | 464.55 | 220,056 |
| December 05, 2025 | 491.15 | 489.4 | 489.4 | 492.8 | 479.1 | 101,530 |
| December 04, 2025 | 487.55 | 493.3 | 493.3 | 495.05 | 486.05 | 84,065 |
| December 03, 2025 | 490.05 | 487.4 | 487.4 | 494.5 | 478.25 | 143,678 |
| December 02, 2025 | 502.2 | 488.9 | 488.9 | 505 | 483.4 | 207,774 |
| December 01, 2025 | 504.2 | 502.95 | 502.95 | 510.45 | 501.05 | 94,884 |
| November 28, 2025 | 511.7 | 504.05 | 504.05 | 515.35 | 501.1 | 150,831 |
| November 27, 2025 | 523.6 | 519 | 519 | 525.45 | 510.95 | 103,864 |
| November 26, 2025 | 509.65 | 521.1 | 521.1 | 527.95 | 507 | 241,252 |
| November 25, 2025 | 495.4 | 508 | 508 | 509.65 | 490.3 | 368,334 |
| November 24, 2025 | 501.3 | 495.4 | 495.4 | 503.9 | 483.55 | 234,532 |
| November 21, 2025 | 508.7 | 501.35 | 501.35 | 512 | 496 | 134,095 |
| November 19, 2025 | 497 | 503.95 | 503.95 | 511.45 | 497 | 129,647 |
| November 18, 2025 | 512.3 | 500.25 | 500.25 | 512.3 | 498.55 | 182,896 |
| November 17, 2025 | 503.15 | 509.1 | 509.1 | 513 | 494 | 187,819 |
| November 14, 2025 | 500 | 500.55 | 500.55 | 505 | 496.25 | 85,715 |
| November 13, 2025 | 503.9 | 497.2 | 497.2 | 508.25 | 497.2 | 97,800 |
| November 12, 2025 | 504.3 | 502.45 | 502.45 | 512.9 | 499.65 | 182,041 |
| November 11, 2025 | 502.5 | 501 | 501 | 508.05 | 493.05 | 176,766 |
| November 10, 2025 | 512 | 502 | 502 | 517 | 501 | 152,109 |
| November 07, 2025 | 525.05 | 516.05 | 516.05 | 525.05 | 508.2 | 181,533 |
| November 06, 2025 | 545.1 | 525.05 | 525.05 | 547.3 | 517.4 | 253,973 |
| November 04, 2025 | 548.6 | 548.25 | 548.25 | 556.5 | 533.15 | 510,355 |
| November 03, 2025 | 502.85 | 556.1 | 556.1 | 569 | 502.85 | 2.78M |
| October 31, 2025 | 515.45 | 502.85 | 502.85 | 515.9 | 501.1 | 103,469 |
| October 30, 2025 | 504.45 | 513.85 | 513.85 | 516 | 499 | 142,637 |
| October 29, 2025 | 516 | 504.65 | 504.65 | 516.3 | 500.8 | 138,760 |
| October 28, 2025 | 514.5 | 517.85 | 517.85 | 528 | 512.7 | 176,227 |
| October 27, 2025 | 520.8 | 515.95 | 515.95 | 522.9 | 509.2 | 126,384 |
| October 24, 2025 | 524.9 | 520.2 | 520.2 | 524.9 | 512 | 128,054 |
| October 23, 2025 | 515 | 512.65 | 512.65 | 522.9 | 510.6 | 117,272 |
| October 21, 2025 | 504.4 | 509.9 | 509.9 | 514.6 | 504.4 | 19,935 |
| October 20, 2025 | 506.25 | 504.4 | 504.4 | 508.55 | 498 | 461,032 |
| October 17, 2025 | 511 | 506.25 | 506.25 | 517.3 | 505 | 171,973 |