287.75
-2.4(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 297.25 | 290.15 | 290.15 | 298.8 | 288 | 1.28M |
| January 19, 2026 | 300 | 295.85 | 295.85 | 301.05 | 294.25 | 675,824 |
| January 16, 2026 | 306.5 | 302.2 | 302.2 | 307.75 | 301.55 | 680,687 |
| January 14, 2026 | 297.4 | 306.55 | 306.55 | 315.05 | 297.35 | 6.43M |
| January 13, 2026 | 296.7 | 297.35 | 297.35 | 303.15 | 296.15 | 693,744 |
| January 12, 2026 | 302 | 295.8 | 295.8 | 302.35 | 291.8 | 1.06M |
| January 09, 2026 | 302 | 302 | 302 | 309.95 | 296.35 | 899,325 |
| January 08, 2026 | 313.7 | 306.9 | 306.9 | 314.45 | 305.95 | 726,214 |
| January 07, 2026 | 312.7 | 313.85 | 313.85 | 314.5 | 311 | 403,454 |
| January 06, 2026 | 316.45 | 312.85 | 312.85 | 318.3 | 312 | 577,249 |
| January 05, 2026 | 316.8 | 316.45 | 316.45 | 319.9 | 313.55 | 605,221 |
| January 02, 2026 | 316 | 316.8 | 316.8 | 320 | 315.3 | 651,079 |
| January 01, 2026 | 321.9 | 317.1 | 317.1 | 322.95 | 316.45 | 346,463 |
| December 31, 2025 | 318 | 321.1 | 321.1 | 322.35 | 316.6 | 437,095 |
| December 30, 2025 | 315 | 316.6 | 316.6 | 322.05 | 312.3 | 858,257 |
| December 29, 2025 | 319 | 316.6 | 316.6 | 322.3 | 315 | 691,229 |
| December 26, 2025 | 324.85 | 320.2 | 320.2 | 326.05 | 318.8 | 598,761 |
| December 24, 2025 | 323.5 | 323.85 | 323.85 | 324.45 | 321.5 | 486,195 |
| December 23, 2025 | 328.3 | 322.5 | 322.5 | 328.45 | 321.6 | 605,949 |
| December 22, 2025 | 326.2 | 327.5 | 327.5 | 330.9 | 325.3 | 1.11M |
| December 19, 2025 | 328 | 325.3 | 325.3 | 340 | 322 | 12.33M |
| December 18, 2025 | 312 | 316.45 | 316.45 | 319 | 311.8 | 840,550 |
| December 17, 2025 | 315.75 | 311.9 | 311.9 | 315.8 | 311 | 460,040 |
| December 16, 2025 | 317.5 | 314.8 | 314.8 | 317.75 | 314 | 338,463 |
| December 15, 2025 | 320.65 | 316.5 | 316.5 | 321.75 | 313.2 | 840,316 |
| December 12, 2025 | 322 | 320.65 | 320.65 | 323.55 | 319 | 894,265 |
| December 11, 2025 | 318.8 | 320.25 | 320.25 | 321.95 | 315.3 | 591,124 |
| December 10, 2025 | 320.7 | 317.75 | 317.75 | 324.25 | 316.5 | 634,783 |
| December 09, 2025 | 313.75 | 319.9 | 319.9 | 321 | 304.3 | 1.5M |
| December 08, 2025 | 333 | 314.9 | 314.9 | 333.4 | 312.45 | 1.27M |
| December 05, 2025 | 332.7 | 332.75 | 332.75 | 335 | 327.5 | 1.2M |
| December 04, 2025 | 325.4 | 331.55 | 331.55 | 340.4 | 323.4 | 4.58M |
| December 03, 2025 | 323.65 | 325.5 | 325.5 | 326.5 | 319.5 | 618,323 |
| December 02, 2025 | 331 | 323.65 | 323.65 | 332.45 | 322.1 | 861,552 |
| December 01, 2025 | 330 | 332.25 | 332.25 | 334.75 | 323.15 | 1.21M |
| November 28, 2025 | 321.2 | 329.75 | 329.75 | 334.8 | 320.35 | 5.78M |
| November 27, 2025 | 314.95 | 321.2 | 321.2 | 323.95 | 313.8 | 1.81M |
| November 26, 2025 | 313.2 | 313.75 | 313.75 | 318 | 312.4 | 1.14M |
| November 25, 2025 | 315.95 | 312.95 | 312.95 | 317.3 | 311.65 | 872,908 |
| November 24, 2025 | 321.45 | 315.9 | 315.9 | 323.8 | 313.25 | 982,570 |
| November 21, 2025 | 320.95 | 321.2 | 321.2 | 328.2 | 318.25 | 1.46M |
| November 19, 2025 | 325.5 | 322.8 | 322.8 | 326.95 | 320.8 | 939,057 |
| November 18, 2025 | 324 | 323.9 | 323.9 | 325.9 | 318.75 | 1.21M |
| November 17, 2025 | 329.7 | 324.9 | 324.9 | 329.7 | 323.5 | 960,096 |
| November 14, 2025 | 322.95 | 328.55 | 328.55 | 334.2 | 318.85 | 3.01M |
| November 13, 2025 | 335 | 322.3 | 322.3 | 343.25 | 320.4 | 4.41M |
| November 12, 2025 | 311.3 | 336.7 | 336.7 | 340 | 311 | 25.51M |
| November 11, 2025 | 315.8 | 308.5 | 308.5 | 317.45 | 303.75 | 2.08M |
| November 10, 2025 | 313.9 | 315.45 | 315.45 | 318 | 311.15 | 753,808 |
| November 07, 2025 | 317.75 | 313.95 | 313.95 | 317.75 | 312.5 | 803,161 |
| November 06, 2025 | 322 | 319.4 | 319.4 | 330.2 | 317.1 | 1.92M |
| November 04, 2025 | 317.5 | 321.95 | 321.95 | 323.6 | 315.05 | 1.4M |
| November 03, 2025 | 314 | 317.5 | 317.5 | 322.8 | 312.5 | 2.03M |
| October 31, 2025 | 317.6 | 314.6 | 314.6 | 318.6 | 313.2 | 930,966 |
| October 30, 2025 | 309.95 | 317.3 | 317.3 | 325.3 | 309.95 | 6.3M |
| October 29, 2025 | 307.8 | 308.85 | 308.85 | 311.4 | 306.25 | 1.25M |
| October 28, 2025 | 314.55 | 307.35 | 307.35 | 316.55 | 305.55 | 1.72M |
| October 27, 2025 | 318.3 | 314.75 | 314.75 | 319.1 | 313.35 | 1.42M |
| October 24, 2025 | 323.95 | 318.25 | 318.25 | 326 | 316 | 1.88M |
| October 23, 2025 | 325.95 | 325.05 | 325.05 | 330.4 | 322.8 | 3.15M |