252.00
-1.2(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 255 | 253.2 | 253.2 | 255 | 251.2 | 93,940 |
| January 12, 2026 | 254 | 252.15 | 252.15 | 254.95 | 247.45 | 225,959 |
| January 09, 2026 | 259 | 254.75 | 254.75 | 265.15 | 254 | 423,666 |
| January 08, 2026 | 257.5 | 259.3 | 259.3 | 260.7 | 255.5 | 585,090 |
| January 07, 2026 | 261.8 | 258.1 | 258.1 | 261.8 | 257 | 185,798 |
| January 06, 2026 | 260.6 | 260.85 | 260.85 | 262.45 | 257.55 | 196,631 |
| January 05, 2026 | 260.15 | 260.6 | 260.6 | 263.7 | 258.4 | 157,584 |
| January 02, 2026 | 262.4 | 261.85 | 261.85 | 262.95 | 259.5 | 164,588 |
| January 01, 2026 | 261.05 | 261.95 | 261.95 | 262.95 | 260.1 | 92,815 |
| December 31, 2025 | 260 | 261.95 | 261.95 | 262.7 | 259.8 | 122,221 |
| December 30, 2025 | 258.65 | 260.65 | 260.65 | 262.95 | 257 | 170,764 |
| December 29, 2025 | 260 | 258.65 | 258.65 | 261.45 | 256.2 | 386,331 |
| December 26, 2025 | 261.5 | 261.5 | 261.5 | 262.95 | 259.2 | 141,911 |
| December 24, 2025 | 258.9 | 261.5 | 261.5 | 263.1 | 257.35 | 313,383 |
| December 23, 2025 | 265 | 258.6 | 258.6 | 266.85 | 256.8 | 889,119 |
| December 22, 2025 | 261.1 | 265 | 265 | 266.75 | 261 | 279,246 |
| December 19, 2025 | 259.7 | 263.7 | 263.7 | 265 | 257.3 | 148,691 |
| December 18, 2025 | 260 | 256.8 | 256.8 | 260.85 | 255.25 | 737,801 |
| December 17, 2025 | 260.8 | 261.65 | 261.65 | 263 | 260.1 | 98,164 |
| December 16, 2025 | 263.2 | 262.05 | 262.05 | 264.95 | 260.55 | 260,811 |
| December 15, 2025 | 261.65 | 263.5 | 263.5 | 265.95 | 256.9 | 425,316 |
| December 12, 2025 | 264.25 | 263.35 | 263.35 | 265 | 261.45 | 240,845 |
| December 11, 2025 | 268.25 | 263.6 | 263.6 | 269.55 | 262.5 | 329,502 |
| December 10, 2025 | 270 | 268.6 | 268.6 | 271.8 | 266 | 177,973 |
| December 09, 2025 | 265 | 270.85 | 270.85 | 271.5 | 260.15 | 214,125 |
| December 08, 2025 | 274 | 266.25 | 266.25 | 274.55 | 263.2 | 233,097 |
| December 05, 2025 | 271.6 | 273.95 | 273.95 | 275 | 270.65 | 235,118 |
| December 04, 2025 | 271.7 | 273.2 | 273.2 | 274.95 | 271.1 | 159,421 |
| December 03, 2025 | 274.2 | 275 | 275 | 276.5 | 270.85 | 169,398 |
| December 02, 2025 | 275.75 | 275.25 | 275.25 | 277.45 | 271 | 231,615 |
| December 01, 2025 | 275.9 | 275.85 | 275.85 | 277.1 | 271.05 | 207,163 |
| November 28, 2025 | 270.05 | 275.9 | 275.9 | 278.7 | 268 | 447,600 |
| November 27, 2025 | 274.05 | 271.2 | 271.2 | 274.05 | 270 | 156,582 |
| November 26, 2025 | 273.65 | 274.8 | 274.8 | 275.8 | 271.75 | 233,119 |
| November 25, 2025 | 267 | 273.7 | 273.7 | 274.8 | 264.2 | 357,392 |
| November 24, 2025 | 259.6 | 268 | 268 | 268.9 | 257.5 | 472,810 |
| November 21, 2025 | 257.45 | 260.9 | 260.9 | 263.95 | 253.1 | 402,773 |
| November 19, 2025 | 271.3 | 263.25 | 263.25 | 271.3 | 260.15 | 438,118 |
| November 18, 2025 | 273.55 | 271.3 | 271.3 | 274.95 | 269.1 | 351,871 |
| November 17, 2025 | 273.7 | 275.65 | 275.65 | 277.5 | 269.2 | 278,889 |
| November 14, 2025 | 270 | 272.7 | 272.7 | 274.5 | 267.5 | 225,419 |
| November 13, 2025 | 279 | 269.9 | 269.9 | 279.5 | 266.5 | 688,345 |
| November 12, 2025 | 275 | 275.6 | 275.6 | 286.55 | 272 | 1.48M |
| November 11, 2025 | 277.9 | 274.65 | 274.65 | 281 | 273.1 | 186,549 |
| November 10, 2025 | 278.7 | 280.3 | 280.3 | 280.9 | 271.8 | 277,753 |
| November 07, 2025 | 271.05 | 276.8 | 276.8 | 282.25 | 266 | 226,083 |
| November 06, 2025 | 274 | 271.3 | 271.3 | 275 | 267.3 | 213,975 |
| November 04, 2025 | 279.4 | 276 | 276 | 279.75 | 274.5 | 165,078 |
| November 03, 2025 | 278.25 | 280.1 | 280.1 | 281.1 | 275.5 | 251,905 |
| October 31, 2025 | 278.15 | 279.85 | 279.85 | 281.7 | 278.15 | 161,443 |
| October 30, 2025 | 278.15 | 280 | 280 | 281.2 | 277 | 131,677 |
| October 29, 2025 | 281.9 | 278.85 | 278.85 | 281.9 | 277.5 | 198,285 |
| October 28, 2025 | 280.25 | 281 | 281 | 282 | 279.5 | 246,334 |
| October 27, 2025 | 282.05 | 281.8 | 281.8 | 283.2 | 278.8 | 257,651 |
| October 24, 2025 | 280.65 | 282.05 | 282.05 | 282.6 | 278.15 | 188,434 |
| October 23, 2025 | 282 | 280.65 | 280.65 | 283.55 | 279.5 | 156,557 |
| October 21, 2025 | 284.25 | 282.1 | 282.1 | 285.6 | 280 | 47,846 |
| October 20, 2025 | 281.35 | 284.25 | 284.25 | 285 | 278 | 231,216 |
| October 17, 2025 | 282.5 | 282.25 | 282.25 | 284.25 | 277.7 | 312,101 |
| October 16, 2025 | 285.05 | 285.1 | 285.1 | 287.8 | 280.4 | 239,122 |