407.60
+0.9(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 401.75 | 406.7 | 406.7 | 409.95 | 399.6 | 54,987 |
| January 12, 2026 | 404.05 | 401.75 | 401.75 | 405.9 | 398 | 89,279 |
| January 09, 2026 | 410.45 | 407.85 | 407.85 | 412.55 | 405.1 | 65,152 |
| January 08, 2026 | 415.95 | 410.45 | 410.45 | 422.25 | 407.65 | 124,015 |
| January 07, 2026 | 420.15 | 413.95 | 413.95 | 421.1 | 411.1 | 74,167 |
| January 06, 2026 | 432 | 421 | 421 | 434.6 | 420 | 102,206 |
| January 05, 2026 | 428.7 | 435.75 | 435.75 | 440.5 | 427.75 | 217,341 |
| January 02, 2026 | 425.7 | 427.75 | 427.75 | 430.4 | 420.9 | 166,705 |
| January 01, 2026 | 417 | 434.05 | 434.05 | 441.4 | 410.25 | 404,784 |
| December 31, 2025 | 390.1 | 424.5 | 424.5 | 450.95 | 387.5 | 1.83M |
| December 30, 2025 | 387.35 | 389.3 | 389.3 | 391.4 | 382.6 | 66,008 |
| December 29, 2025 | 402.95 | 387.35 | 387.35 | 413 | 386 | 187,158 |
| December 26, 2025 | 396 | 393.25 | 393.25 | 402.25 | 392.65 | 66,657 |
| December 24, 2025 | 401.55 | 396 | 396 | 404.5 | 395 | 72,992 |
| December 23, 2025 | 401 | 401.55 | 401.55 | 402.5 | 396.35 | 74,012 |
| December 22, 2025 | 398 | 398.9 | 398.9 | 400.7 | 396 | 53,881 |
| December 19, 2025 | 393.2 | 398 | 398 | 399.8 | 390.2 | 66,663 |
| December 18, 2025 | 389.3 | 393.15 | 393.15 | 395 | 385 | 59,989 |
| December 17, 2025 | 392 | 389.35 | 389.35 | 396.95 | 388 | 48,554 |
| December 16, 2025 | 397.5 | 394.35 | 394.35 | 398.05 | 389 | 126,673 |
| December 15, 2025 | 400.4 | 396.35 | 396.35 | 403.2 | 395 | 74,934 |
| December 12, 2025 | 405.95 | 400.2 | 400.2 | 408.45 | 398.1 | 189,291 |
| December 11, 2025 | 408.8 | 405.55 | 405.55 | 408.8 | 402.85 | 39,837 |
| December 10, 2025 | 410.8 | 405.85 | 405.85 | 415.55 | 404.05 | 157,809 |
| December 09, 2025 | 405.15 | 408.65 | 408.65 | 416 | 401.35 | 195,019 |
| December 08, 2025 | 416.65 | 405.15 | 405.15 | 416.65 | 404 | 68,209 |
| December 05, 2025 | 417.5 | 414.85 | 414.85 | 418 | 409.05 | 95,828 |
| December 04, 2025 | 421.5 | 418.3 | 418.3 | 428.75 | 416.3 | 113,771 |
| December 03, 2025 | 423 | 420.8 | 420.8 | 427 | 415.75 | 88,143 |
| December 02, 2025 | 419.2 | 420.75 | 420.75 | 426.65 | 416.2 | 156,841 |
| December 01, 2025 | 413.8 | 416 | 416 | 422.95 | 411.45 | 181,417 |
| November 28, 2025 | 412.25 | 411.6 | 411.6 | 414 | 408.8 | 57,270 |
| November 27, 2025 | 413.5 | 412.25 | 412.25 | 416.65 | 410 | 37,418 |
| November 26, 2025 | 411.65 | 413.45 | 413.45 | 417.35 | 403.05 | 116,123 |
| November 25, 2025 | 412.2 | 411.4 | 411.4 | 417 | 407.1 | 81,394 |
| November 24, 2025 | 415 | 410.05 | 410.05 | 418.8 | 403.1 | 170,079 |
| November 21, 2025 | 415.95 | 415.85 | 415.85 | 419.95 | 412.8 | 53,125 |
| November 19, 2025 | 425 | 424.1 | 424.1 | 431 | 422 | 64,847 |
| November 18, 2025 | 431.85 | 424.85 | 424.85 | 432.3 | 424.3 | 125,052 |
| November 17, 2025 | 428.8 | 432.3 | 432.3 | 434.1 | 428.75 | 49,112 |
| November 14, 2025 | 431.35 | 428.8 | 428.8 | 432.5 | 426.75 | 57,672 |
| November 13, 2025 | 436 | 431.35 | 431.35 | 438.45 | 430.55 | 95,843 |
| November 12, 2025 | 437.8 | 433.7 | 433.7 | 437.8 | 432.05 | 67,958 |
| November 11, 2025 | 434.8 | 435.5 | 435.5 | 437.95 | 428.55 | 93,887 |
| November 10, 2025 | 432.05 | 436.4 | 436.4 | 442 | 430.05 | 194,516 |
| November 07, 2025 | 426.5 | 432.1 | 432.1 | 433.9 | 421.85 | 95,219 |
| November 06, 2025 | 432 | 430.5 | 430.5 | 434.55 | 427 | 75,883 |
| November 04, 2025 | 438.35 | 432.3 | 432.3 | 438.85 | 430.85 | 61,548 |
| November 03, 2025 | 430.95 | 437.6 | 437.6 | 438.9 | 429.6 | 115,404 |
| October 31, 2025 | 439.55 | 432.2 | 432.2 | 441.7 | 430.05 | 119,856 |
| October 30, 2025 | 439.45 | 440.1 | 440.1 | 442.6 | 435.1 | 76,379 |
| October 29, 2025 | 438.65 | 439.45 | 439.45 | 444.6 | 436.5 | 201,240 |
| October 28, 2025 | 432.9 | 438.65 | 438.65 | 440 | 432.85 | 101,024 |
| October 27, 2025 | 428.2 | 433.45 | 433.45 | 445 | 428.2 | 392,469 |
| October 24, 2025 | 431.55 | 424.75 | 424.75 | 432.5 | 424 | 75,971 |
| October 23, 2025 | 435.4 | 431.55 | 431.55 | 437.5 | 430.3 | 99,500 |
| October 21, 2025 | 436 | 433.25 | 433.25 | 439 | 431.35 | 37,091 |
| October 20, 2025 | 432.5 | 435.9 | 435.9 | 440.95 | 428.7 | 227,047 |
| October 17, 2025 | 432.1 | 431.9 | 431.9 | 458 | 427.1 | 3.73M |
| October 16, 2025 | 418 | 426.1 | 426.1 | 428.8 | 416.1 | 173,555 |