435.80
+5.05(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 425 | 435.8 | 435.8 | 439.95 | 423.05 | 23,212 |
| January 13, 2026 | 422.05 | 430.75 | 430.75 | 434.9 | 422.05 | 8,150 |
| January 12, 2026 | 424 | 426.2 | 426.2 | 427.35 | 420.25 | 9,155 |
| January 09, 2026 | 435 | 429.2 | 429.2 | 438.95 | 428.1 | 7,356 |
| January 08, 2026 | 441.2 | 437.9 | 437.9 | 447 | 435.5 | 7,677 |
| January 07, 2026 | 440 | 444.7 | 444.7 | 450.9 | 440 | 4,672 |
| January 06, 2026 | 450.05 | 444.8 | 444.8 | 452.95 | 443 | 10,545 |
| January 05, 2026 | 455.2 | 451.5 | 451.5 | 461 | 450 | 18,937 |
| January 02, 2026 | 450.05 | 457.45 | 457.45 | 463 | 450 | 11,373 |
| January 01, 2026 | 461.5 | 452.55 | 452.55 | 473.75 | 450.95 | 41,060 |
| December 31, 2025 | 430.05 | 441.05 | 441.05 | 442.7 | 430.05 | 8,792 |
| December 30, 2025 | 439.2 | 429.85 | 429.85 | 440.4 | 426.3 | 22,823 |
| December 29, 2025 | 446 | 439 | 439 | 449 | 435.5 | 3,610 |
| December 26, 2025 | 444.3 | 446.1 | 446.1 | 447.95 | 440.8 | 6,314 |
| December 24, 2025 | 439.2 | 439.9 | 439.9 | 443 | 433.1 | 15,125 |
| December 23, 2025 | 438 | 434.85 | 434.85 | 443.85 | 433.1 | 13,777 |
| December 22, 2025 | 443.1 | 437.65 | 437.65 | 446.25 | 436.1 | 9,160 |
| December 19, 2025 | 450 | 438.7 | 438.7 | 450 | 437.4 | 8,147 |
| December 18, 2025 | 438.5 | 446.15 | 446.15 | 451 | 433.65 | 13,226 |
| December 17, 2025 | 436.65 | 438.5 | 438.5 | 440.25 | 433.05 | 7,688 |
| December 16, 2025 | 442.65 | 436.25 | 436.25 | 444.75 | 432.55 | 4,635 |
| December 15, 2025 | 449.55 | 442.65 | 442.65 | 450.2 | 439.95 | 9,092 |
| December 12, 2025 | 451.2 | 449.55 | 449.55 | 451.2 | 445.8 | 7,822 |
| December 11, 2025 | 423 | 451.2 | 451.2 | 458.95 | 421.9 | 67,953 |
| December 10, 2025 | 421.45 | 422.5 | 422.5 | 434.35 | 416.7 | 13,554 |
| December 09, 2025 | 416 | 424.15 | 424.15 | 429.4 | 415 | 15,937 |
| December 08, 2025 | 441.8 | 416.55 | 416.55 | 441.8 | 409.5 | 69,096 |
| December 05, 2025 | 443.4 | 438.95 | 438.95 | 445 | 438.05 | 7,981 |
| December 04, 2025 | 449.15 | 443.55 | 443.55 | 455.9 | 441.5 | 24,531 |
| December 03, 2025 | 457.55 | 449.1 | 449.1 | 457.55 | 444.5 | 5,995 |
| December 02, 2025 | 467 | 457.5 | 457.5 | 470.45 | 456 | 5,084 |
| December 01, 2025 | 470.15 | 468.4 | 468.4 | 473.9 | 466 | 6,642 |
| November 28, 2025 | 464.95 | 470.15 | 470.15 | 471 | 456.1 | 13,088 |
| November 27, 2025 | 459.9 | 463.3 | 463.3 | 465.95 | 455.75 | 5,598 |
| November 26, 2025 | 459 | 459.85 | 459.85 | 461.95 | 454 | 10,519 |
| November 25, 2025 | 464.5 | 456.45 | 456.45 | 464.5 | 453.05 | 11,135 |
| November 24, 2025 | 458.5 | 461.4 | 461.4 | 464.8 | 451.55 | 15,277 |
| November 21, 2025 | 445.9 | 455.65 | 455.65 | 457.4 | 445.85 | 12,521 |
| November 19, 2025 | 461.5 | 449.5 | 449.5 | 461.5 | 449.1 | 12,367 |
| November 18, 2025 | 453.85 | 458.65 | 458.65 | 463.05 | 451.05 | 5,998 |
| November 17, 2025 | 458.8 | 455.75 | 455.75 | 460.5 | 453.65 | 7,357 |
| November 14, 2025 | 456.4 | 458.8 | 458.8 | 463.05 | 456.4 | 6,067 |
| November 13, 2025 | 453.55 | 456.35 | 456.35 | 461.9 | 450.05 | 6,083 |
| November 12, 2025 | 450.45 | 453.05 | 453.05 | 455.5 | 449.7 | 10,434 |
| November 11, 2025 | 452.7 | 450.7 | 450.7 | 454.5 | 447.05 | 10,083 |
| November 10, 2025 | 456.45 | 452.5 | 452.5 | 457 | 445.4 | 11,993 |
| November 07, 2025 | 450 | 453.3 | 453.3 | 458.85 | 446.25 | 9,382 |
| November 06, 2025 | 467.9 | 455.05 | 455.05 | 470 | 452 | 23,568 |
| November 04, 2025 | 466 | 464.85 | 464.85 | 469.95 | 459 | 8,670 |
| November 03, 2025 | 469.95 | 466.4 | 466.4 | 471.6 | 462.8 | 11,260 |
| October 31, 2025 | 458 | 467.5 | 467.5 | 471.95 | 458 | 6,351 |
| October 30, 2025 | 463 | 468.25 | 468.25 | 470.95 | 461.15 | 9,747 |
| October 29, 2025 | 458.95 | 460.4 | 460.4 | 463.5 | 456.45 | 12,664 |
| October 28, 2025 | 459.2 | 459.5 | 459.5 | 465.65 | 452.1 | 16,438 |
| October 27, 2025 | 461 | 459.2 | 459.2 | 464 | 456.05 | 12,514 |
| October 24, 2025 | 471.5 | 459.15 | 459.15 | 471.5 | 454.75 | 22,092 |
| October 23, 2025 | 471.8 | 468.4 | 468.4 | 474.9 | 467 | 13,003 |
| October 21, 2025 | 470.3 | 467.2 | 467.2 | 470.3 | 464.9 | 2,591 |
| October 20, 2025 | 465 | 468.85 | 468.85 | 472.95 | 458.6 | 12,303 |
| October 17, 2025 | 470.95 | 464.6 | 464.6 | 470.95 | 463 | 5,356 |