467.05
+4.65(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 462.5 | 467.05 | 467.05 | 471.95 | 457.85 | 105,841 |
| January 13, 2026 | 467.95 | 462.4 | 462.4 | 475.4 | 458 | 89,833 |
| January 12, 2026 | 473 | 466.9 | 466.9 | 475.15 | 457.4 | 127,479 |
| January 09, 2026 | 496.95 | 477.15 | 477.15 | 498 | 472.05 | 134,840 |
| January 08, 2026 | 505 | 496.05 | 496.05 | 522 | 485.8 | 127,748 |
| January 07, 2026 | 500.95 | 506.7 | 506.7 | 510.4 | 491.3 | 173,532 |
| January 06, 2026 | 488.05 | 498.85 | 498.85 | 511.4 | 481.55 | 102,831 |
| January 05, 2026 | 492.65 | 490.3 | 490.3 | 494.05 | 485.15 | 67,025 |
| January 02, 2026 | 490 | 492.65 | 492.65 | 495.05 | 484.3 | 93,647 |
| January 01, 2026 | 484.9 | 486 | 486 | 492.1 | 483.25 | 99,445 |
| December 31, 2025 | 485.35 | 485.35 | 485.35 | 496 | 482.5 | 135,965 |
| December 30, 2025 | 496.85 | 484.8 | 484.8 | 503.95 | 480.2 | 176,333 |
| December 29, 2025 | 510.6 | 496.7 | 496.7 | 511.9 | 494.2 | 187,776 |
| December 26, 2025 | 521.8 | 510.25 | 510.25 | 521.8 | 508 | 190,318 |
| December 24, 2025 | 527.95 | 522 | 522 | 531.9 | 516.15 | 581,421 |
| December 23, 2025 | 522.05 | 537.05 | 537.05 | 555 | 520 | 7.59M |
| December 22, 2025 | 508 | 497.05 | 497.05 | 512.9 | 493 | 672,410 |
| December 19, 2025 | 533.95 | 515.9 | 515.9 | 547.35 | 502 | 8.16M |
| December 18, 2025 | 460 | 513.95 | 513.95 | 522.45 | 460 | 13.77M |
| December 17, 2025 | 431 | 435.4 | 435.4 | 439.75 | 425 | 46,680 |
| December 16, 2025 | 437.4 | 430.75 | 430.75 | 437.4 | 427.1 | 35,167 |
| December 15, 2025 | 445.15 | 436.95 | 436.95 | 447 | 433.1 | 47,525 |
| December 12, 2025 | 442 | 445.15 | 445.15 | 446.4 | 437.05 | 36,821 |
| December 11, 2025 | 432.35 | 437.2 | 437.2 | 440.95 | 427.8 | 40,717 |
| December 10, 2025 | 428.8 | 429.75 | 429.75 | 432.35 | 421.85 | 50,667 |
| December 09, 2025 | 417.3 | 423.75 | 423.75 | 426.75 | 408.05 | 79,610 |
| December 08, 2025 | 438.4 | 417.3 | 417.3 | 438.4 | 413 | 116,075 |
| December 05, 2025 | 432.25 | 432.4 | 432.4 | 445.1 | 430.4 | 78,812 |
| December 04, 2025 | 448.6 | 434.65 | 434.65 | 449.8 | 431.5 | 79,362 |
| December 03, 2025 | 452.7 | 446.65 | 446.65 | 456.3 | 442.35 | 52,695 |
| December 02, 2025 | 456.75 | 452.7 | 452.7 | 459.6 | 450.5 | 38,471 |
| December 01, 2025 | 459.95 | 456.75 | 456.75 | 470 | 455 | 49,241 |
| November 28, 2025 | 460.75 | 459.65 | 459.65 | 462.45 | 456.3 | 26,412 |
| November 27, 2025 | 466 | 458 | 458 | 467.4 | 454.4 | 31,087 |
| November 26, 2025 | 455 | 463.4 | 463.4 | 468 | 455 | 46,259 |
| November 25, 2025 | 461 | 456.1 | 456.1 | 465 | 453.4 | 52,614 |
| November 24, 2025 | 471.45 | 454.95 | 454.95 | 471.45 | 452.2 | 64,880 |
| November 21, 2025 | 471 | 464.2 | 464.2 | 471 | 460.85 | 114,458 |
| November 19, 2025 | 480.65 | 469.15 | 469.15 | 480.7 | 465.15 | 113,336 |
| November 18, 2025 | 497 | 480.65 | 480.65 | 498 | 479.1 | 92,359 |
| November 17, 2025 | 495.8 | 494.5 | 494.5 | 500.1 | 491.25 | 37,893 |
| November 14, 2025 | 504.9 | 490.2 | 490.2 | 504.9 | 488.75 | 84,181 |
| November 13, 2025 | 494.5 | 500.7 | 500.7 | 511 | 494.5 | 78,669 |
| November 12, 2025 | 495.9 | 491.45 | 491.45 | 511.3 | 487 | 122,358 |
| November 11, 2025 | 501.75 | 495.95 | 495.95 | 506.6 | 493 | 68,469 |
| November 10, 2025 | 505 | 501.25 | 501.25 | 507.95 | 500.05 | 49,439 |
| November 07, 2025 | 504 | 505.1 | 505.1 | 515.2 | 500.05 | 70,068 |
| November 06, 2025 | 516.75 | 506.5 | 506.5 | 518.25 | 505.05 | 59,627 |
| November 04, 2025 | 525 | 516.45 | 516.45 | 526.95 | 515 | 42,204 |
| November 03, 2025 | 543 | 522.85 | 522.85 | 543 | 519.75 | 144,684 |
| October 31, 2025 | 544.85 | 544.4 | 544.4 | 554 | 535 | 81,261 |
| October 30, 2025 | 546.3 | 536.8 | 536.8 | 546.3 | 534 | 46,810 |
| October 29, 2025 | 531 | 542.6 | 542.6 | 546.95 | 527.05 | 77,582 |
| October 28, 2025 | 528 | 525.2 | 525.2 | 532.8 | 522.4 | 32,679 |
| October 27, 2025 | 529.1 | 528.1 | 528.1 | 531.7 | 523.2 | 33,510 |
| October 24, 2025 | 531.1 | 524 | 524 | 535.7 | 520.5 | 49,857 |
| October 23, 2025 | 537.95 | 530.15 | 530.15 | 537.95 | 526.1 | 60,977 |
| October 21, 2025 | 523.35 | 525.7 | 525.7 | 528.95 | 520 | 18,910 |
| October 20, 2025 | 524.6 | 523.35 | 523.35 | 526.6 | 511.8 | 86,247 |
| October 17, 2025 | 531.9 | 517.35 | 517.35 | 531.9 | 513.3 | 91,643 |