321.10
+0.5(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 320.6 | 321.1 | 321.1 | 327.9 | 317.3 | 59,161 |
| January 13, 2026 | 331.3 | 320.6 | 320.6 | 337.85 | 319.6 | 58,563 |
| January 12, 2026 | 320.35 | 331.2 | 331.2 | 335 | 316.1 | 115,048 |
| January 09, 2026 | 343.35 | 332.7 | 332.7 | 348 | 332 | 61,668 |
| January 08, 2026 | 348 | 341.65 | 341.65 | 352.65 | 338 | 72,971 |
| January 07, 2026 | 340.55 | 342.65 | 342.65 | 350.85 | 340 | 32,315 |
| January 06, 2026 | 351.25 | 344.25 | 344.25 | 360.45 | 331 | 97,832 |
| January 05, 2026 | 346.6 | 348.35 | 348.35 | 357.35 | 345 | 50,978 |
| January 02, 2026 | 363.15 | 359.1 | 359.1 | 364 | 354 | 58,761 |
| January 01, 2026 | 379 | 364.15 | 364.15 | 380 | 355.25 | 111,674 |
| December 31, 2025 | 373.9 | 373.9 | 373.9 | 373.9 | 373.9 | 41,060 |
| December 30, 2025 | 340 | 356.1 | 356.1 | 356.1 | 329.15 | 113,201 |
| December 29, 2025 | 329.25 | 339.15 | 339.15 | 339.95 | 322.6 | 78,516 |
| December 26, 2025 | 329 | 327.45 | 327.45 | 329 | 315.25 | 86,151 |
| December 24, 2025 | 313.5 | 313.7 | 313.7 | 321.5 | 310.6 | 81,597 |
| December 23, 2025 | 320.3 | 316.4 | 316.4 | 324.9 | 309.1 | 84,176 |
| December 22, 2025 | 329.6 | 324.95 | 324.95 | 340.9 | 320.55 | 69,026 |
| December 19, 2025 | 312.9 | 329.6 | 329.6 | 330.8 | 309 | 105,876 |
| December 18, 2025 | 299 | 315.05 | 315.05 | 320 | 295.1 | 88,257 |
| December 17, 2025 | 320 | 306.05 | 306.05 | 323 | 305.25 | 114,397 |
| December 16, 2025 | 336.5 | 321.3 | 321.3 | 343 | 320.2 | 83,210 |
| December 15, 2025 | 343.8 | 337.05 | 337.05 | 343.8 | 330.9 | 96,773 |
| December 12, 2025 | 311 | 343.5 | 343.5 | 343.5 | 310.8 | 394,214 |
| December 11, 2025 | 328 | 327.15 | 327.15 | 339.7 | 327.15 | 162,775 |
| December 10, 2025 | 350 | 344.35 | 344.35 | 359.9 | 344.35 | 146,048 |
| December 09, 2025 | 363.15 | 362.45 | 362.45 | 377.3 | 360 | 407,128 |
| December 08, 2025 | 396.1 | 378.9 | 378.9 | 396.1 | 378.9 | 201,533 |
| December 05, 2025 | 410 | 399.4 | 399.4 | 420.4 | 390.35 | 137,973 |
| December 04, 2025 | 416 | 410.9 | 410.9 | 420 | 403.05 | 75,845 |
| December 03, 2025 | 418 | 416 | 416 | 423.65 | 411 | 47,736 |
| December 02, 2025 | 427 | 416.5 | 416.5 | 430 | 410 | 67,324 |
| December 01, 2025 | 425 | 428.75 | 428.75 | 434 | 420 | 64,490 |
| November 28, 2025 | 415.2 | 428.75 | 428.75 | 436 | 415.2 | 98,458 |
| November 27, 2025 | 425 | 422.5 | 422.5 | 436.35 | 416.2 | 93,363 |
| November 26, 2025 | 418.9 | 423.7 | 423.7 | 432 | 401.5 | 108,920 |
| November 25, 2025 | 417 | 414.7 | 414.7 | 423.8 | 411.5 | 75,516 |
| November 24, 2025 | 443.65 | 427.3 | 427.3 | 445.25 | 425 | 196,312 |
| November 21, 2025 | 409 | 424.05 | 424.05 | 432 | 409 | 150,258 |
| November 19, 2025 | 417.6 | 414.15 | 414.15 | 425 | 411.5 | 77,422 |
| November 18, 2025 | 418.5 | 413.95 | 413.95 | 419.7 | 404 | 89,877 |
| November 17, 2025 | 409 | 411.8 | 411.8 | 425 | 404 | 134,785 |
| November 14, 2025 | 422 | 405.7 | 405.7 | 433.8 | 401 | 169,772 |
| November 13, 2025 | 405 | 421.1 | 421.1 | 421.1 | 400 | 229,043 |
| November 12, 2025 | 405 | 401.05 | 401.05 | 415 | 395 | 111,724 |
| November 11, 2025 | 376.1 | 400.95 | 400.95 | 406.9 | 376.1 | 182,280 |
| November 10, 2025 | 410 | 389.65 | 389.65 | 414.5 | 385.25 | 137,381 |
| November 07, 2025 | 392 | 405.5 | 405.5 | 410.05 | 387 | 132,941 |
| November 06, 2025 | 404 | 402.65 | 402.65 | 424 | 392.15 | 277,083 |
| November 04, 2025 | 430 | 412.75 | 412.75 | 430 | 410 | 162,538 |
| November 03, 2025 | 425 | 430.1 | 430.1 | 438 | 418 | 248,856 |
| October 31, 2025 | 441.98 | 438.3 | 438.3 | 441.98 | 414.02 | 226,165 |
| October 30, 2025 | 406.7 | 422.44 | 422.44 | 424.21 | 386.2 | 377,024 |
| October 29, 2025 | 427 | 404.01 | 404.01 | 430 | 396 | 880,519 |
| October 28, 2025 | 400.74 | 411.49 | 411.49 | 442.93 | 400.74 | 1.04M |
| October 27, 2025 | 421.84 | 421.84 | 421.84 | 421.84 | 421.84 | 116,119 |
| October 24, 2025 | 490.8 | 444.05 | 444.05 | 490.8 | 444.05 | 968,915 |
| October 23, 2025 | 467.43 | 467.43 | 467.43 | 467.43 | 467.43 | 102,053 |
| October 21, 2025 | 436 | 445.18 | 445.18 | 445.18 | 432.5 | 208,976 |
| October 20, 2025 | 423 | 423.99 | 423.99 | 423.99 | 415 | 389,031 |
| October 17, 2025 | 403.8 | 403.8 | 403.8 | 403.8 | 403.8 | 124,039 |