417.55
+3.85(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 411 | 417.6 | 417.6 | 420.8 | 411 | 17.68M |
| January 13, 2026 | 419.75 | 413.7 | 413.7 | 422.35 | 409.4 | 13.39M |
| January 12, 2026 | 419.5 | 417.7 | 417.7 | 419.8 | 410.6 | 14.59M |
| January 09, 2026 | 417 | 418.65 | 418.65 | 424.55 | 415.85 | 22.96M |
| January 08, 2026 | 415.7 | 415.65 | 415.65 | 422.95 | 414.05 | 22.24M |
| January 07, 2026 | 413.1 | 415.65 | 415.65 | 416.25 | 409.55 | 8.28M |
| January 06, 2026 | 414.7 | 413.1 | 413.1 | 415.7 | 410.2 | 9.93M |
| January 05, 2026 | 402.85 | 413.8 | 413.8 | 418.6 | 402.8 | 26.1M |
| January 02, 2026 | 399.65 | 403.15 | 403.15 | 405.6 | 398.95 | 10.95M |
| January 01, 2026 | 399.9 | 397.7 | 397.7 | 400.75 | 394.6 | 6.08M |
| December 31, 2025 | 395.9 | 399.6 | 399.6 | 401.3 | 395.7 | 9.41M |
| December 30, 2025 | 395.8 | 393.3 | 393.3 | 397 | 389.55 | 37.73M |
| December 29, 2025 | 401 | 393.25 | 393.25 | 403.45 | 392.45 | 15.69M |
| December 26, 2025 | 403 | 398.45 | 398.45 | 407.55 | 397.15 | 13.28M |
| December 24, 2025 | 399 | 400 | 400 | 403.65 | 397.6 | 8.1M |
| December 23, 2025 | 399 | 399.4 | 399.4 | 402.5 | 395.75 | 7.73M |
| December 22, 2025 | 393 | 398.95 | 398.95 | 399.3 | 392.9 | 9.32M |
| December 19, 2025 | 383.5 | 392.85 | 392.85 | 393.5 | 383.5 | 11.59M |
| December 18, 2025 | 384.05 | 383.45 | 383.45 | 386.8 | 380.45 | 7.5M |
| December 17, 2025 | 388 | 385.6 | 385.6 | 388.4 | 385 | 6.61M |
| December 16, 2025 | 390.75 | 388 | 388 | 391.2 | 384.75 | 8.7M |
| December 15, 2025 | 389.05 | 390.75 | 390.75 | 392.4 | 388 | 9.09M |
| December 12, 2025 | 388 | 389.45 | 389.45 | 394.1 | 388 | 12.66M |
| December 11, 2025 | 386 | 387.5 | 387.5 | 390 | 385.15 | 7.67M |
| December 10, 2025 | 390 | 387.35 | 387.35 | 391.45 | 385.75 | 8.37M |
| December 09, 2025 | 385.05 | 389.45 | 389.45 | 391 | 380.55 | 19.27M |
| December 08, 2025 | 406.45 | 386.4 | 386.4 | 406.45 | 385 | 25.59M |
| December 05, 2025 | 409 | 406.9 | 406.9 | 410.7 | 405.35 | 11.77M |
| December 04, 2025 | 405.8 | 407.15 | 407.15 | 409.5 | 401.75 | 10.86M |
| December 03, 2025 | 412 | 403.95 | 403.95 | 412.7 | 403.4 | 12.29M |
| December 02, 2025 | 418.05 | 413.05 | 413.05 | 418.65 | 411 | 11.21M |
| December 01, 2025 | 415.9 | 417.25 | 417.25 | 419.2 | 413.5 | 9.65M |
| November 28, 2025 | 414 | 411.75 | 411.75 | 415.25 | 408.65 | 6.69M |
| November 27, 2025 | 415.3 | 413.05 | 413.05 | 417.3 | 412 | 5.25M |
| November 26, 2025 | 410.25 | 415.3 | 415.3 | 416.5 | 408.5 | 8.34M |
| November 25, 2025 | 406.5 | 410.25 | 410.25 | 412.4 | 406 | 14.11M |
| November 24, 2025 | 414 | 403.8 | 403.8 | 415.35 | 401 | 23.69M |
| November 21, 2025 | 421.5 | 416.35 | 416.35 | 423.35 | 415.5 | 8.39M |
| November 19, 2025 | 420 | 423.2 | 423.2 | 424.25 | 415.05 | 9.66M |
| November 18, 2025 | 424.55 | 420.9 | 420.9 | 429.45 | 420.3 | 13.34M |
| November 17, 2025 | 427.95 | 424.55 | 424.55 | 429.5 | 422.4 | 13M |
| November 14, 2025 | 418.8 | 426.85 | 426.85 | 428.7 | 418.7 | 14.7M |
| November 13, 2025 | 423.15 | 419.8 | 419.8 | 425.2 | 419 | 9.09M |
| November 12, 2025 | 428.15 | 424.75 | 424.75 | 429.4 | 421.8 | 15.22M |
| November 11, 2025 | 417.15 | 427.3 | 427.3 | 427.9 | 417.15 | 24.89M |
| November 10, 2025 | 415.95 | 416.85 | 416.85 | 420.4 | 414 | 9.29M |
| November 07, 2025 | 408 | 414.25 | 414.25 | 416 | 405.3 | 10.14M |
| November 06, 2025 | 411 | 408.8 | 408.8 | 415 | 407.45 | 12.79M |
| November 04, 2025 | 420 | 415.15 | 415.15 | 422.4 | 414.5 | 12.83M |
| November 03, 2025 | 428 | 422.3 | 422.3 | 431 | 416.4 | 27.22M |
| October 31, 2025 | 413.8 | 426.1 | 426.1 | 427.25 | 408.15 | 51.31M |
| October 30, 2025 | 407.8 | 409.9 | 409.9 | 410.65 | 404.3 | 11.16M |
| October 29, 2025 | 413.55 | 407.2 | 407.2 | 414.9 | 406.85 | 14.5M |
| October 28, 2025 | 416.8 | 413.55 | 413.55 | 416.8 | 410.85 | 12.25M |
| October 27, 2025 | 425 | 415.15 | 415.15 | 425 | 414.6 | 12.16M |
| October 24, 2025 | 422 | 422.05 | 422.05 | 423.7 | 419.9 | 18.72M |
| October 23, 2025 | 421.5 | 418.65 | 418.65 | 422.5 | 418 | 21.98M |
| October 21, 2025 | 418.15 | 417.7 | 417.7 | 419.15 | 416.6 | 2.92M |
| October 20, 2025 | 416.5 | 416.5 | 416.5 | 417.55 | 412.5 | 10.58M |
| October 17, 2025 | 410.35 | 412.8 | 412.8 | 420 | 409.65 | 19.57M |