282.70
-7.85(-2.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 287.5 | 282.7 | 282.7 | 289.15 | 278.4 | 163,675 |
| January 16, 2026 | 294.85 | 290.55 | 290.55 | 298.3 | 289.1 | 175,218 |
| January 14, 2026 | 289.5 | 294.85 | 294.85 | 297.25 | 288.2 | 177,750 |
| January 13, 2026 | 282 | 288.65 | 288.65 | 292 | 282 | 72,544 |
| January 12, 2026 | 280.7 | 284.1 | 284.1 | 287.4 | 280.7 | 202,631 |
| January 09, 2026 | 287 | 286.7 | 286.7 | 290 | 284 | 124,294 |
| January 08, 2026 | 302 | 289.45 | 289.45 | 302.2 | 286.1 | 252,896 |
| January 07, 2026 | 285 | 302 | 302 | 307.5 | 282 | 820,945 |
| January 06, 2026 | 286.45 | 286.85 | 286.85 | 290 | 285 | 185,427 |
| January 05, 2026 | 289.2 | 286.3 | 286.3 | 293.5 | 282.75 | 256,757 |
| January 02, 2026 | 289.3 | 289.15 | 289.15 | 292 | 283 | 464,575 |
| January 01, 2026 | 281.9 | 289.4 | 289.4 | 291.7 | 281.05 | 315,827 |
| December 31, 2025 | 264.7 | 281.98 | 281.98 | 292 | 262.42 | 1.75M |
| December 30, 2025 | 251.2 | 261.81 | 261.81 | 264 | 249.28 | 316,782 |
| December 29, 2025 | 253 | 251.98 | 251.98 | 254.01 | 250 | 157,626 |
| December 26, 2025 | 258.35 | 254.47 | 254.47 | 258.98 | 254.01 | 65,823 |
| December 24, 2025 | 258.8 | 256.83 | 256.83 | 266.05 | 256 | 369,691 |
| December 23, 2025 | 261.4 | 259.23 | 259.23 | 263.05 | 255.48 | 682,233 |
| December 22, 2025 | 255.05 | 261.39 | 261.39 | 262.24 | 255.05 | 62,340 |
| December 19, 2025 | 256.25 | 256.37 | 256.37 | 260.5 | 253.01 | 581,839 |
| December 18, 2025 | 255.61 | 256.89 | 256.89 | 258.85 | 252.18 | 71,198 |
| December 17, 2025 | 261.82 | 256.08 | 256.08 | 263.12 | 255.1 | 52,718 |
| December 16, 2025 | 260.51 | 261.82 | 261.82 | 263 | 258.6 | 43,489 |
| December 15, 2025 | 259.7 | 260.51 | 260.51 | 263.58 | 259.35 | 41,023 |
| December 12, 2025 | 262.3 | 259.62 | 259.62 | 265.7 | 258.3 | 77,294 |
| December 11, 2025 | 258.49 | 261.63 | 261.63 | 265.7 | 257.02 | 141,266 |
| December 10, 2025 | 265.81 | 259.96 | 259.96 | 272.9 | 258.4 | 210,916 |
| December 09, 2025 | 268.36 | 267.56 | 267.56 | 272.9 | 260.23 | 663,171 |
| December 08, 2025 | 256.9 | 268.36 | 268.36 | 269.8 | 255 | 312,649 |
| December 05, 2025 | 252.85 | 257.05 | 257.05 | 269 | 251 | 1.49M |
| December 04, 2025 | 246 | 254.13 | 254.13 | 255.9 | 243.89 | 430,692 |
| December 03, 2025 | 248 | 245.85 | 245.85 | 249.88 | 244.6 | 84,540 |
| December 02, 2025 | 248.02 | 248.7 | 248.7 | 251.58 | 248 | 94,045 |
| December 01, 2025 | 247.2 | 249.93 | 249.93 | 252.1 | 247.2 | 106,165 |
| November 28, 2025 | 251.9 | 249 | 249 | 252.9 | 248 | 72,472 |
| November 27, 2025 | 249 | 251.4 | 251.4 | 253 | 248.9 | 134,081 |
| November 26, 2025 | 251.5 | 248.65 | 248.65 | 255 | 248 | 117,754 |
| November 25, 2025 | 248 | 252.35 | 252.35 | 254 | 248 | 100,020 |
| November 24, 2025 | 250.45 | 249.05 | 249.05 | 255.9 | 248.05 | 93,626 |
| November 21, 2025 | 249.05 | 249.95 | 249.95 | 252.1 | 248.15 | 113,035 |
| November 19, 2025 | 256.2 | 254.6 | 254.6 | 257.25 | 253 | 77,953 |
| November 18, 2025 | 255.1 | 256.5 | 256.5 | 258.85 | 254.6 | 539,058 |
| November 17, 2025 | 259.4 | 255.4 | 255.4 | 261.65 | 253.15 | 766,506 |
| November 14, 2025 | 250 | 258.65 | 258.65 | 261 | 249.4 | 164,812 |
| November 13, 2025 | 249.05 | 251 | 251 | 253.95 | 248.75 | 600,496 |
| November 12, 2025 | 249 | 249.05 | 249.05 | 251.95 | 247.95 | 60,668 |
| November 11, 2025 | 248.45 | 248.8 | 248.8 | 250.95 | 248 | 64,621 |
| November 10, 2025 | 254.4 | 249.65 | 249.65 | 255 | 248 | 103,096 |
| November 07, 2025 | 252.75 | 252.9 | 252.9 | 257.8 | 248.85 | 113,893 |
| November 06, 2025 | 247.6 | 252.85 | 252.85 | 255.65 | 243.05 | 127,591 |
| November 04, 2025 | 254.35 | 247.7 | 247.7 | 256.25 | 246.5 | 211,076 |
| November 03, 2025 | 262.5 | 258.85 | 258.85 | 266 | 257.1 | 93,654 |
| October 31, 2025 | 256.25 | 260.5 | 260.5 | 261.3 | 256.25 | 79,460 |
| October 30, 2025 | 259.2 | 260.3 | 260.3 | 261.45 | 256.55 | 189,374 |
| October 29, 2025 | 258 | 260.85 | 260.85 | 262.8 | 257.25 | 116,894 |
| October 28, 2025 | 255.9 | 259 | 259 | 262.95 | 254.6 | 105,181 |
| October 27, 2025 | 248 | 255.4 | 255.4 | 259 | 248 | 264,555 |
| October 24, 2025 | 251.9 | 248.65 | 248.65 | 251.9 | 247 | 55,222 |
| October 23, 2025 | 251 | 251.4 | 251.4 | 256.8 | 245.45 | 120,419 |
| October 21, 2025 | 242.95 | 247.1 | 247.1 | 252 | 242.95 | 34,791 |