357.85
+2.75(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 360 | 355.1 | 355.1 | 360.15 | 352.05 | 3.68M |
| January 12, 2026 | 353.6 | 358.75 | 358.75 | 359.1 | 349.55 | 4.47M |
| January 09, 2026 | 353 | 354.15 | 354.15 | 359.65 | 352.2 | 5.25M |
| January 08, 2026 | 366.2 | 354.55 | 354.55 | 366.55 | 352.2 | 7.71M |
| January 07, 2026 | 371.55 | 368.2 | 368.2 | 373.4 | 366.5 | 6.61M |
| January 06, 2026 | 377.75 | 370.8 | 370.8 | 377.8 | 364 | 6.88M |
| January 05, 2026 | 380 | 377.9 | 377.9 | 385.45 | 374.4 | 5.24M |
| January 02, 2026 | 382 | 381.45 | 381.45 | 385.6 | 377.9 | 3.61M |
| January 01, 2026 | 386.4 | 381.5 | 381.5 | 388.15 | 379.15 | 6.55M |
| December 31, 2025 | 369.5 | 384 | 384 | 386 | 369 | 12.05M |
| December 30, 2025 | 371.8 | 369.5 | 369.5 | 376.15 | 368.2 | 8.57M |
| December 29, 2025 | 366 | 371.6 | 371.6 | 372 | 364.8 | 4.67M |
| December 26, 2025 | 365.45 | 366 | 366 | 368.2 | 361.7 | 3M |
| December 24, 2025 | 369.9 | 365.9 | 365.9 | 371.45 | 364.8 | 2.34M |
| December 23, 2025 | 369.9 | 370 | 370 | 373.5 | 368.55 | 3.38M |
| December 22, 2025 | 365.95 | 369.9 | 369.9 | 370.7 | 364.55 | 3.95M |
| December 19, 2025 | 363.95 | 365.95 | 365.95 | 367.45 | 362.1 | 6.52M |
| December 18, 2025 | 368 | 363.35 | 363.35 | 369.2 | 361.5 | 3.88M |
| December 17, 2025 | 370 | 368.35 | 368.35 | 372.85 | 366 | 6.87M |
| December 16, 2025 | 366.75 | 368.15 | 368.15 | 369.05 | 361.7 | 4.33M |
| December 15, 2025 | 365.1 | 367 | 367 | 369.45 | 361.1 | 6.13M |
| December 12, 2025 | 352.5 | 365.05 | 365.05 | 366.65 | 352.5 | 6.1M |
| December 11, 2025 | 355.15 | 351.3 | 351.3 | 356.35 | 349.1 | 4.49M |
| December 10, 2025 | 355.05 | 355.15 | 355.15 | 359.95 | 352.75 | 8.52M |
| December 09, 2025 | 357.55 | 355.05 | 355.05 | 358.75 | 352.95 | 5.61M |
| December 08, 2025 | 363 | 357.55 | 357.55 | 363 | 355.15 | 6.76M |
| December 05, 2025 | 356 | 360.3 | 360.3 | 361.6 | 353.3 | 3.48M |
| December 04, 2025 | 360 | 356 | 356 | 361.6 | 353.5 | 5.8M |
| December 03, 2025 | 359 | 358.4 | 358.4 | 361 | 355.8 | 6.17M |
| December 02, 2025 | 355.75 | 358.75 | 358.75 | 361.15 | 354.25 | 9.47M |
| December 01, 2025 | 361.5 | 354 | 354 | 361.5 | 352.4 | 4.47M |
| November 28, 2025 | 365.8 | 359.1 | 359.1 | 367 | 358.6 | 3.46M |
| November 27, 2025 | 368.95 | 364.7 | 364.7 | 368.95 | 361.5 | 5.18M |
| November 26, 2025 | 356.8 | 367.65 | 367.65 | 368 | 356.1 | 7.65M |
| November 25, 2025 | 358.95 | 355.85 | 355.85 | 358.95 | 353.7 | 4.11M |
| November 24, 2025 | 364.55 | 359.65 | 359.65 | 367.25 | 357.8 | 13.81M |
| November 21, 2025 | 365.05 | 364.55 | 364.55 | 367.85 | 363.4 | 7.18M |
| November 19, 2025 | 371.85 | 366 | 366 | 372.9 | 365.7 | 5.7M |
| November 18, 2025 | 375.85 | 371.85 | 371.85 | 376.9 | 370.65 | 7.73M |
| November 17, 2025 | 372.6 | 374.25 | 374.25 | 381.55 | 372 | 9.06M |
| November 14, 2025 | 374 | 371.15 | 371.15 | 379.75 | 369.45 | 6.85M |
| November 13, 2025 | 377.1 | 374.95 | 374.95 | 378.75 | 372.1 | 9.72M |
| November 12, 2025 | 375.2 | 375.45 | 375.45 | 379.1 | 373.6 | 9.32M |
| November 11, 2025 | 365 | 374.15 | 374.15 | 374.85 | 360.05 | 10.69M |
| November 10, 2025 | 366.3 | 365.15 | 365.15 | 369.8 | 363.65 | 6.93M |
| November 07, 2025 | 360 | 367.15 | 367.15 | 367.85 | 359.75 | 11.71M |
| November 06, 2025 | 380 | 367.95 | 360.45 | 380 | 367.25 | 11.8M |
| November 04, 2025 | 369.85 | 372.95 | 365.35 | 373.95 | 368.15 | 12.65M |
| November 03, 2025 | 361.95 | 367.3 | 359.81 | 369.5 | 356.25 | 20.11M |
| October 31, 2025 | 358 | 356.8 | 356.8 | 360.55 | 355.1 | 7.53M |
| October 30, 2025 | 350 | 357.6 | 357.6 | 359.8 | 345.3 | 14.81M |
| October 29, 2025 | 341.9 | 348.1 | 348.1 | 349 | 340.85 | 9.76M |
| October 28, 2025 | 344 | 340.65 | 340.65 | 345.5 | 339.6 | 6.16M |
| October 27, 2025 | 332.7 | 343 | 343 | 343.5 | 331.25 | 11.77M |
| October 24, 2025 | 330.15 | 330.45 | 330.45 | 334.4 | 327.2 | 8.26M |
| October 23, 2025 | 340 | 331.3 | 331.3 | 340.15 | 330.05 | 8.46M |
| October 21, 2025 | 339.4 | 339.05 | 339.05 | 340.25 | 337.7 | 404,063 |
| October 20, 2025 | 336.25 | 337.7 | 337.7 | 340.05 | 335.5 | 6.14M |
| October 17, 2025 | 336.1 | 335.85 | 335.85 | 338.3 | 332.7 | 7.82M |
| October 16, 2025 | 338.95 | 335.9 | 335.9 | 338.95 | 333.55 | 6.28M |