274.90
-3.25(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 270 | 274.9 | 274.9 | 277.75 | 266 | 1.25M |
| January 13, 2026 | 242 | 278.15 | 278.15 | 286.8 | 241.3 | 6.58M |
| January 12, 2026 | 244 | 240.1 | 240.1 | 245.05 | 231.05 | 161,685 |
| January 09, 2026 | 252 | 242.1 | 242.1 | 253 | 241 | 125,246 |
| January 08, 2026 | 252 | 251.25 | 251.25 | 253.35 | 248 | 113,531 |
| January 07, 2026 | 250.05 | 250.25 | 250.25 | 253 | 248.75 | 89,784 |
| January 06, 2026 | 259.95 | 253.5 | 253.5 | 259.95 | 248.5 | 82,565 |
| January 05, 2026 | 267 | 257.9 | 257.9 | 270 | 256.55 | 123,448 |
| January 02, 2026 | 256.45 | 265.8 | 265.8 | 271 | 255.55 | 126,580 |
| January 01, 2026 | 259.4 | 256.05 | 256.05 | 260.6 | 255.25 | 37,917 |
| December 31, 2025 | 250 | 261.2 | 261.2 | 265.45 | 248.5 | 131,922 |
| December 30, 2025 | 254 | 250.15 | 250.15 | 257.15 | 247 | 74,586 |
| December 29, 2025 | 262.15 | 255.9 | 255.9 | 262.15 | 253.55 | 41,128 |
| December 26, 2025 | 259.3 | 260.8 | 260.8 | 266.7 | 258.75 | 67,246 |
| December 24, 2025 | 268.8 | 261.7 | 261.7 | 270.25 | 260.1 | 55,880 |
| December 23, 2025 | 265.05 | 268.8 | 268.8 | 273.4 | 263.4 | 134,551 |
| December 22, 2025 | 249.4 | 265.7 | 265.7 | 281.85 | 248.5 | 1.04M |
| December 19, 2025 | 248 | 248.05 | 248.05 | 250.7 | 245.3 | 79,074 |
| December 18, 2025 | 254.5 | 248.75 | 248.75 | 254.5 | 246.9 | 58,037 |
| December 17, 2025 | 256 | 251.65 | 251.65 | 256.35 | 250.5 | 52,134 |
| December 16, 2025 | 262.5 | 256.35 | 256.35 | 262.5 | 255 | 84,818 |
| December 15, 2025 | 261.45 | 262.45 | 262.45 | 268.3 | 259.65 | 57,741 |
| December 12, 2025 | 261.4 | 261.4 | 261.4 | 264.3 | 260.2 | 43,457 |
| December 11, 2025 | 265.4 | 261.4 | 261.4 | 266 | 259.3 | 28,236 |
| December 10, 2025 | 264.85 | 264 | 264 | 272.95 | 262 | 55,049 |
| December 09, 2025 | 259 | 264.85 | 264.85 | 271 | 255.85 | 145,632 |
| December 08, 2025 | 263.9 | 259 | 259 | 265.3 | 257.25 | 69,584 |
| December 05, 2025 | 276.85 | 262.1 | 262.1 | 276.85 | 258.65 | 141,602 |
| December 04, 2025 | 280 | 274.1 | 274.1 | 286.1 | 272.5 | 56,685 |
| December 03, 2025 | 281 | 280.6 | 280.6 | 285.8 | 280 | 48,507 |
| December 02, 2025 | 288 | 283.2 | 283.2 | 288 | 282.2 | 34,116 |
| December 01, 2025 | 285.7 | 285 | 285 | 290.9 | 283.1 | 50,393 |
| November 28, 2025 | 287.95 | 284.2 | 284.2 | 289.55 | 283 | 54,364 |
| November 27, 2025 | 294 | 285.45 | 285.45 | 294 | 283.05 | 52,405 |
| November 26, 2025 | 288.8 | 291.55 | 291.55 | 294.6 | 286.8 | 81,024 |
| November 25, 2025 | 287 | 288.35 | 288.35 | 296.9 | 287 | 87,165 |
| November 24, 2025 | 311.55 | 292.7 | 292.7 | 311.55 | 291.1 | 245,858 |
| November 21, 2025 | 319.65 | 308.45 | 308.45 | 319.65 | 306.3 | 143,220 |
| November 19, 2025 | 330 | 325.1 | 325.1 | 331 | 319.15 | 91,945 |
| November 18, 2025 | 336.3 | 327 | 327 | 337.85 | 325.25 | 119,804 |
| November 17, 2025 | 345 | 339.35 | 339.35 | 345 | 337.75 | 48,738 |
| November 14, 2025 | 346.5 | 345.1 | 345.1 | 350.4 | 333.85 | 192,542 |
| November 13, 2025 | 366.4 | 344.95 | 344.95 | 370.85 | 342.5 | 176,938 |
| November 12, 2025 | 368.25 | 365.95 | 365.95 | 372.9 | 363.1 | 54,578 |
| November 11, 2025 | 362.7 | 366.8 | 366.8 | 368.4 | 362 | 34,712 |
| November 10, 2025 | 379.4 | 365.6 | 365.6 | 384.55 | 364.5 | 131,111 |
| November 07, 2025 | 373 | 377.45 | 377.45 | 381.8 | 370.35 | 33,893 |
| November 06, 2025 | 388 | 372.9 | 372.9 | 389.7 | 370 | 117,187 |
| November 04, 2025 | 410.2 | 386.8 | 386.8 | 412.5 | 385.8 | 77,551 |
| November 03, 2025 | 398 | 408.15 | 408.15 | 410.8 | 396.6 | 50,371 |
| October 31, 2025 | 405.85 | 398.85 | 398.85 | 410.7 | 397 | 40,154 |
| October 30, 2025 | 396 | 405.55 | 405.55 | 407.15 | 396 | 36,659 |
| October 29, 2025 | 397.95 | 399.6 | 399.6 | 401.4 | 396 | 22,439 |
| October 28, 2025 | 403.7 | 398.95 | 398.95 | 412.65 | 396.35 | 71,051 |
| October 27, 2025 | 393.05 | 400.55 | 400.55 | 404 | 391.6 | 377,037 |
| October 24, 2025 | 391.8 | 395.4 | 395.4 | 397.15 | 386.1 | 55,275 |
| October 23, 2025 | 390.5 | 395.4 | 395.4 | 399 | 389.7 | 57,902 |
| October 21, 2025 | 387.8 | 392.8 | 392.8 | 395 | 386.5 | 12,923 |
| October 20, 2025 | 390.25 | 385.85 | 385.85 | 391.55 | 383 | 17,915 |
| October 17, 2025 | 393.85 | 390.25 | 390.25 | 395.75 | 389.4 | 32,979 |