317.40
+3.35(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 320.7 | 317.4 | 317.4 | 320.7 | 308.55 | 20,673 |
| January 13, 2026 | 322.15 | 314.05 | 314.05 | 325 | 305.3 | 15,471 |
| January 12, 2026 | 334.85 | 319.5 | 319.5 | 334.85 | 315.9 | 23,027 |
| January 09, 2026 | 328.15 | 327.55 | 327.55 | 331.9 | 322 | 15,629 |
| January 08, 2026 | 323.85 | 330.1 | 330.1 | 332.9 | 323.85 | 14,839 |
| January 07, 2026 | 320.4 | 328.5 | 328.5 | 330.8 | 320.3 | 13,517 |
| January 06, 2026 | 321.05 | 326.05 | 326.05 | 327.4 | 321.05 | 12,072 |
| January 05, 2026 | 329.05 | 326.2 | 326.2 | 331 | 322.15 | 20,160 |
| January 02, 2026 | 328.85 | 324 | 324 | 329 | 320.1 | 16,639 |
| January 01, 2026 | 325 | 326.95 | 326.95 | 328.9 | 319.6 | 16,499 |
| December 31, 2025 | 319.8 | 325.3 | 325.3 | 329.9 | 313.2 | 31,836 |
| December 30, 2025 | 281.2 | 315.05 | 315.05 | 334.55 | 281.2 | 112,586 |
| December 29, 2025 | 317.65 | 290.75 | 290.75 | 318.5 | 285 | 59,729 |
| December 26, 2025 | 317.4 | 315.1 | 315.1 | 322.3 | 313.7 | 14,454 |
| December 24, 2025 | 320.6 | 317.6 | 317.6 | 322.45 | 315.2 | 16,721 |
| December 23, 2025 | 331.15 | 319.05 | 319.05 | 331.15 | 313 | 16,967 |
| December 22, 2025 | 330.05 | 323 | 323 | 334.9 | 319.25 | 14,281 |
| December 19, 2025 | 326.05 | 322.3 | 322.3 | 328 | 318.55 | 10,848 |
| December 18, 2025 | 329.85 | 320.85 | 320.85 | 329.9 | 318.05 | 11,155 |
| December 17, 2025 | 326.05 | 324.85 | 324.85 | 328.1 | 318.9 | 13,226 |
| December 16, 2025 | 328.95 | 320.3 | 320.3 | 330 | 318.2 | 11,745 |
| December 15, 2025 | 317.25 | 326.5 | 326.5 | 331 | 317.25 | 13,328 |
| December 12, 2025 | 316.1 | 328.7 | 328.7 | 329.85 | 316.1 | 15,521 |
| December 11, 2025 | 321 | 319.6 | 319.6 | 325.45 | 315.25 | 16,151 |
| December 10, 2025 | 333.1 | 321.3 | 321.3 | 333.1 | 320 | 9,134 |
| December 09, 2025 | 333.2 | 327.1 | 327.1 | 338.65 | 318.45 | 8,373 |
| December 08, 2025 | 331.75 | 321.65 | 321.65 | 331.8 | 315.45 | 7,048 |
| December 05, 2025 | 325 | 317.45 | 317.45 | 325 | 315.05 | 8,706 |
| December 04, 2025 | 321.45 | 324.55 | 324.55 | 326 | 317.05 | 7,533 |
| December 03, 2025 | 329.4 | 321.7 | 321.7 | 330.8 | 315.25 | 11,097 |
| December 02, 2025 | 353 | 321.2 | 321.2 | 360 | 320.7 | 27,767 |
| December 01, 2025 | 333 | 330.75 | 330.75 | 334.9 | 320.4 | 16,279 |
| November 28, 2025 | 324.45 | 328.65 | 328.65 | 329 | 324.45 | 12,584 |
| November 27, 2025 | 323.35 | 327.05 | 327.05 | 329.4 | 320.9 | 6,721 |
| November 26, 2025 | 329.75 | 323.35 | 323.35 | 329.9 | 321.25 | 5,680 |
| November 25, 2025 | 329.85 | 329.05 | 329.05 | 330 | 324.45 | 6,524 |
| November 24, 2025 | 328 | 328.45 | 328.45 | 332 | 323 | 7,302 |
| November 21, 2025 | 325 | 328.4 | 328.4 | 337.9 | 325 | 35,603 |
| November 19, 2025 | 326.6 | 329.95 | 329.95 | 335 | 322 | 9,601 |
| November 18, 2025 | 340 | 330.65 | 330.65 | 340 | 328.45 | 3,257 |
| November 17, 2025 | 337.9 | 337.55 | 337.55 | 340 | 326 | 21,778 |
| November 14, 2025 | 323.45 | 321.05 | 321.05 | 324.95 | 317.55 | 2,350 |
| November 13, 2025 | 332.8 | 316.25 | 316.25 | 332.8 | 315.05 | 1,852 |
| November 12, 2025 | 300.25 | 316.9 | 316.9 | 337.65 | 300.25 | 2,568 |
| November 11, 2025 | 315.05 | 318.3 | 318.3 | 327.65 | 315.05 | 3,533 |
| November 10, 2025 | 323.45 | 323.85 | 323.85 | 330.85 | 316.65 | 4,627 |
| November 07, 2025 | 322 | 325.35 | 325.35 | 331 | 316.65 | 4,101 |
| November 06, 2025 | 319.5 | 322.35 | 322.35 | 335.8 | 313.15 | 15,108 |
| November 04, 2025 | 329.9 | 338.45 | 338.45 | 339 | 329.9 | 7,706 |
| November 03, 2025 | 354.85 | 334.95 | 334.95 | 354.85 | 332.55 | 12,193 |
| October 31, 2025 | 333 | 331.9 | 331.9 | 339 | 326.15 | 9,826 |
| October 30, 2025 | 332.2 | 334.45 | 334.45 | 335.2 | 326.4 | 9,630 |
| October 29, 2025 | 333.05 | 330.05 | 330.05 | 334.15 | 325.4 | 7,418 |
| October 28, 2025 | 331.1 | 331.55 | 331.55 | 333.95 | 326.35 | 6,321 |
| October 27, 2025 | 326.05 | 332.2 | 332.2 | 336.9 | 326.05 | 10,128 |
| October 24, 2025 | 332.6 | 330.3 | 330.3 | 338.95 | 327.5 | 8,772 |
| October 23, 2025 | 348 | 332 | 332 | 348 | 331.2 | 19,268 |
| October 21, 2025 | 339.1 | 334.65 | 334.65 | 357.05 | 330.7 | 8,832 |
| October 20, 2025 | 335 | 338.7 | 338.7 | 348.1 | 332.45 | 15,123 |
| October 17, 2025 | 338 | 335 | 335 | 340 | 333.35 | 10,517 |