514.25
-2.1(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 518 | 514.25 | 514.25 | 520 | 505.15 | 444,676 |
| January 13, 2026 | 525.9 | 516.35 | 516.35 | 528.4 | 511 | 145,992 |
| January 12, 2026 | 507.1 | 522.15 | 522.15 | 527.9 | 497.3 | 508,208 |
| January 09, 2026 | 527 | 510.95 | 510.95 | 530.25 | 508.2 | 268,468 |
| January 08, 2026 | 552.5 | 528.45 | 528.45 | 566.8 | 523 | 317,790 |
| January 07, 2026 | 540.5 | 555.5 | 555.5 | 558.4 | 540.4 | 444,753 |
| January 06, 2026 | 558.4 | 543.35 | 543.35 | 558.4 | 540.05 | 172,288 |
| January 05, 2026 | 559.8 | 553.5 | 553.5 | 572.95 | 551 | 600,616 |
| January 02, 2026 | 547 | 557.4 | 557.4 | 562 | 544.05 | 342,161 |
| January 01, 2026 | 548.4 | 547.05 | 547.05 | 553.2 | 544.15 | 70,115 |
| December 31, 2025 | 545.7 | 550.85 | 550.85 | 556.9 | 544 | 166,587 |
| December 30, 2025 | 552 | 549 | 549 | 557 | 545 | 243,974 |
| December 29, 2025 | 557 | 555.3 | 555.3 | 560.2 | 544 | 263,535 |
| December 26, 2025 | 530 | 550.9 | 550.9 | 571.7 | 527 | 1.06M |
| December 24, 2025 | 515.15 | 534.95 | 532.8 | 536 | 511.5 | 422,301 |
| December 23, 2025 | 542.2 | 514.65 | 514.65 | 542.2 | 508.5 | 241,831 |
| December 22, 2025 | 515.8 | 513.3 | 513.3 | 520.1 | 509.05 | 124,970 |
| December 19, 2025 | 515 | 515.85 | 515.85 | 524.9 | 512.1 | 307,725 |
| December 18, 2025 | 501.45 | 517.2 | 517.2 | 526.95 | 498.4 | 368,597 |
| December 17, 2025 | 508 | 500.95 | 500.95 | 515 | 493.25 | 178,433 |
| December 16, 2025 | 513.05 | 510.55 | 510.55 | 516 | 505.05 | 110,825 |
| December 15, 2025 | 516.55 | 516.2 | 516.2 | 519.9 | 511.9 | 108,082 |
| December 12, 2025 | 513.8 | 516.55 | 516.55 | 519.75 | 511.05 | 117,997 |
| December 11, 2025 | 530.25 | 513.75 | 513.75 | 530.25 | 507 | 226,810 |
| December 10, 2025 | 523.9 | 529.8 | 529.8 | 534.65 | 517.7 | 448,527 |
| December 09, 2025 | 515.05 | 526.1 | 526.1 | 536.75 | 510.8 | 995,187 |
| December 08, 2025 | 525 | 521.9 | 521.9 | 538 | 515.1 | 346,338 |
| December 05, 2025 | 533 | 528.5 | 528.5 | 535.05 | 517 | 308,025 |
| December 04, 2025 | 527.1 | 533.8 | 533.8 | 539.7 | 526.15 | 305,785 |
| December 03, 2025 | 526 | 529.75 | 529.75 | 534.2 | 525.75 | 106,885 |
| December 02, 2025 | 553 | 535.25 | 535.25 | 553 | 525.05 | 226,562 |
| December 01, 2025 | 535.75 | 540.25 | 540.25 | 544 | 531.1 | 170,387 |
| November 28, 2025 | 556 | 533.8 | 533.8 | 559.65 | 531.7 | 227,387 |
| November 27, 2025 | 542.1 | 557.2 | 557.2 | 559.7 | 538 | 696,189 |
| November 26, 2025 | 516.25 | 542.05 | 542.05 | 542.05 | 516.05 | 1.05M |
| November 25, 2025 | 522 | 516.25 | 516.25 | 526.55 | 513.15 | 135,764 |
| November 24, 2025 | 514.85 | 521.1 | 521.1 | 529.9 | 510 | 323,452 |
| November 21, 2025 | 535.55 | 514.8 | 514.8 | 535.55 | 510.35 | 156,816 |
| November 19, 2025 | 528.5 | 530.8 | 530.8 | 541.5 | 525 | 232,960 |
| November 18, 2025 | 553.6 | 528.8 | 528.8 | 554.55 | 524.55 | 342,141 |
| November 17, 2025 | 558.7 | 552.15 | 552.15 | 564.45 | 541.9 | 435,134 |
| November 14, 2025 | 565.35 | 556.95 | 556.95 | 570.5 | 555.05 | 263,461 |
| November 13, 2025 | 541.6 | 565.35 | 565.35 | 569.95 | 541.6 | 1.07M |
| November 12, 2025 | 553.75 | 542.85 | 542.85 | 556.5 | 540.4 | 670,017 |
| November 11, 2025 | 550 | 551.3 | 551.3 | 554 | 537.05 | 642,879 |
| November 10, 2025 | 548.25 | 547.95 | 547.95 | 551.75 | 533.85 | 345,524 |
| November 07, 2025 | 537.55 | 543.05 | 543.05 | 544.9 | 514.8 | 666,031 |
| November 06, 2025 | 553 | 537.55 | 537.55 | 554.9 | 533.8 | 627,899 |
| November 04, 2025 | 550 | 548.9 | 548.9 | 554.5 | 538.35 | 537,443 |
| November 03, 2025 | 532.95 | 553.5 | 553.5 | 557.15 | 532.95 | 4.1M |
| October 31, 2025 | 542.7 | 530.65 | 530.65 | 547.15 | 528 | 178,742 |
| October 30, 2025 | 547.85 | 540.55 | 540.55 | 548.7 | 538 | 86,182 |
| October 29, 2025 | 554.85 | 541.8 | 541.8 | 556.75 | 538 | 212,779 |
| October 28, 2025 | 562 | 554.35 | 554.35 | 566.2 | 552.7 | 112,193 |
| October 27, 2025 | 570 | 563.7 | 563.7 | 579.95 | 560 | 200,857 |
| October 24, 2025 | 556.95 | 568.9 | 568.9 | 575 | 551.85 | 821,114 |
| October 23, 2025 | 543.6 | 556.9 | 556.9 | 559.95 | 539.9 | 408,631 |
| October 21, 2025 | 540.05 | 541.9 | 541.9 | 555 | 538.6 | 105,011 |
| October 20, 2025 | 539 | 535.2 | 535.2 | 552.75 | 522.25 | 417,690 |
| October 17, 2025 | 556.35 | 535.85 | 535.85 | 558 | 531 | 276,761 |