254.10
+3.95(+1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 262.5 | 250.15 | 250.15 | 262.5 | 248.75 | 24.9M |
| January 19, 2026 | 265.4 | 263.1 | 263.1 | 269.15 | 256.5 | 25.3M |
| January 16, 2026 | 269.2 | 265.4 | 265.4 | 269.4 | 263.85 | 5.57M |
| January 14, 2026 | 265.95 | 267.45 | 267.45 | 272.35 | 263.5 | 9.51M |
| January 13, 2026 | 269.15 | 265.55 | 265.55 | 269.75 | 262.45 | 10.91M |
| January 12, 2026 | 272.5 | 267.9 | 267.9 | 272.5 | 258.25 | 36.43M |
| January 09, 2026 | 279 | 274.25 | 274.25 | 285.5 | 271.65 | 62.97M |
| January 08, 2026 | 303.9 | 271.75 | 271.75 | 303.9 | 261.5 | 48.95M |
| January 07, 2026 | 296.95 | 303.55 | 303.55 | 305.9 | 296.5 | 12.72M |
| January 06, 2026 | 300.7 | 296.95 | 296.95 | 302.7 | 294.7 | 6.93M |
| January 05, 2026 | 300.8 | 300.05 | 300.05 | 303.4 | 296 | 9.12M |
| January 02, 2026 | 292.7 | 299.5 | 299.5 | 300.85 | 291.55 | 13.87M |
| January 01, 2026 | 288.5 | 291.45 | 291.45 | 293.3 | 288.1 | 7.93M |
| December 31, 2025 | 283.8 | 287.45 | 287.45 | 291.2 | 282.25 | 10.76M |
| December 30, 2025 | 279.7 | 282.8 | 282.8 | 283.75 | 276.3 | 5.02M |
| December 29, 2025 | 282.5 | 279.4 | 279.4 | 284.5 | 278.5 | 3.96M |
| December 26, 2025 | 278 | 281.5 | 281.5 | 285.6 | 277.05 | 6.39M |
| December 24, 2025 | 281.9 | 278.2 | 278.2 | 285.5 | 277.75 | 5.87M |
| December 23, 2025 | 282.2 | 281.9 | 281.9 | 284.35 | 280.6 | 5.09M |
| December 22, 2025 | 276 | 281.85 | 281.85 | 282.45 | 275.8 | 4.87M |
| December 19, 2025 | 275.05 | 275.75 | 275.75 | 277.9 | 272.5 | 7.05M |
| December 18, 2025 | 277.2 | 275.05 | 275.05 | 277.7 | 271.45 | 4.14M |
| December 17, 2025 | 278.5 | 277.85 | 277.85 | 280.65 | 275.65 | 3.13M |
| December 16, 2025 | 281.5 | 279.35 | 279.35 | 281.8 | 275.8 | 5.22M |
| December 15, 2025 | 285.15 | 282.6 | 282.6 | 286.45 | 281.55 | 4.11M |
| December 12, 2025 | 276.85 | 285.15 | 285.15 | 287.5 | 276.85 | 12.08M |
| December 11, 2025 | 275 | 276.5 | 276.5 | 279.15 | 273.8 | 3.7M |
| December 10, 2025 | 276.95 | 275 | 275 | 280.75 | 274.2 | 3.54M |
| December 09, 2025 | 269.4 | 277 | 277 | 280.55 | 268.9 | 9.95M |
| December 08, 2025 | 277.7 | 269.7 | 269.7 | 279.2 | 267.7 | 5.18M |
| December 05, 2025 | 275.85 | 277.75 | 277.75 | 279.5 | 273.1 | 4.63M |
| December 04, 2025 | 279 | 275.75 | 275.75 | 279.55 | 274.4 | 8.03M |
| December 03, 2025 | 286 | 278.55 | 278.55 | 287.7 | 276.05 | 6.34M |
| December 02, 2025 | 290.9 | 285.5 | 285.5 | 291.6 | 284.8 | 6.24M |
| December 01, 2025 | 291.1 | 291 | 291 | 295.25 | 290.25 | 9.65M |
| November 28, 2025 | 290.25 | 290.85 | 290.85 | 293.15 | 290.1 | 7.28M |
| November 27, 2025 | 289.7 | 290.85 | 290.85 | 295.25 | 288.9 | 10.23M |
| November 26, 2025 | 282.8 | 289.7 | 289.7 | 290.25 | 282.15 | 11.13M |
| November 25, 2025 | 277 | 282.9 | 282.9 | 285.35 | 276.7 | 7.35M |
| November 24, 2025 | 282.2 | 277.9 | 277.9 | 284.6 | 275.75 | 9.59M |
| November 21, 2025 | 285 | 282.5 | 282.5 | 285.25 | 281.3 | 6.16M |
| November 19, 2025 | 290.4 | 289.2 | 289.2 | 292.4 | 286.75 | 14.53M |
| November 18, 2025 | 284.95 | 289.1 | 289.1 | 290.2 | 282.9 | 11.33M |
| November 17, 2025 | 281.6 | 285.5 | 285.5 | 286.85 | 280.6 | 7.91M |
| November 14, 2025 | 281.5 | 281.6 | 281.6 | 284.5 | 279.8 | 11.79M |
| November 13, 2025 | 286 | 281.5 | 281.5 | 289.5 | 280.2 | 16.08M |
| November 12, 2025 | 285.5 | 287.05 | 287.05 | 290.9 | 282.75 | 15.18M |
| November 11, 2025 | 274 | 285.8 | 285.8 | 287.75 | 271.7 | 37.22M |
| November 10, 2025 | 264.95 | 273.35 | 273.35 | 274.8 | 264.2 | 18.15M |
| November 07, 2025 | 258 | 263.85 | 263.85 | 265.8 | 255.3 | 10.05M |
| November 06, 2025 | 266.7 | 260.05 | 260.05 | 266.9 | 259.5 | 5.82M |
| November 04, 2025 | 263.5 | 267.25 | 267.25 | 268.4 | 263.45 | 9.06M |
| November 03, 2025 | 265 | 264.95 | 264.95 | 268.4 | 262.85 | 11.18M |
| October 31, 2025 | 261.29 | 265.49 | 265.49 | 266.49 | 260.66 | 23.28M |
| October 30, 2025 | 254 | 261.29 | 261.29 | 262.37 | 245.12 | 75.43M |
| October 29, 2025 | 238.44 | 245.39 | 245.39 | 246.7 | 237 | 14.04M |
| October 28, 2025 | 235 | 237.34 | 237.34 | 238.5 | 234.22 | 9.97M |
| October 27, 2025 | 232 | 235 | 235 | 236.94 | 231.57 | 7.38M |
| October 24, 2025 | 235.27 | 230.94 | 230.94 | 236.79 | 229.54 | 5.3M |
| October 23, 2025 | 235.3 | 234.29 | 234.29 | 238.64 | 233.75 | 4.07M |