379.20
+2.8(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 380.25 | 376.4 | 376.4 | 380.25 | 375 | 1,092 |
| January 12, 2026 | 372.55 | 377.75 | 377.75 | 384 | 372.55 | 940 |
| January 09, 2026 | 389.7 | 380.65 | 380.65 | 389.75 | 376.3 | 2,097 |
| January 08, 2026 | 385.45 | 387.1 | 387.1 | 396.4 | 385.45 | 3,172 |
| January 07, 2026 | 383.05 | 395.15 | 395.15 | 400.95 | 383.05 | 8,211 |
| January 06, 2026 | 393.6 | 391.6 | 391.6 | 408 | 390 | 7,496 |
| January 05, 2026 | 382.55 | 403.7 | 403.7 | 409 | 382.55 | 22,889 |
| January 02, 2026 | 385.35 | 397.85 | 397.85 | 398.6 | 385.15 | 10,215 |
| January 01, 2026 | 386 | 388.5 | 388.5 | 391.9 | 383.15 | 4,099 |
| December 31, 2025 | 375.35 | 385.15 | 385.15 | 391.5 | 375.35 | 6,682 |
| December 30, 2025 | 385.5 | 385.45 | 385.45 | 390.45 | 384 | 3,681 |
| December 29, 2025 | 390 | 384.4 | 384.4 | 390.8 | 381.1 | 3,657 |
| December 26, 2025 | 400.05 | 390.2 | 390.2 | 400.05 | 389.05 | 8,880 |
| December 24, 2025 | 387 | 400.45 | 400.45 | 407.85 | 385 | 25,105 |
| December 23, 2025 | 396.8 | 392.3 | 392.3 | 404 | 391 | 5,953 |
| December 22, 2025 | 391.3 | 397.8 | 397.8 | 400.95 | 383.1 | 15,722 |
| December 19, 2025 | 365.95 | 391.3 | 391.3 | 414 | 365.95 | 105,246 |
| December 18, 2025 | 355 | 365.45 | 365.45 | 366.9 | 355 | 3,086 |
| December 17, 2025 | 359.5 | 357.05 | 357.05 | 364.95 | 353.35 | 5,034 |
| December 16, 2025 | 357.2 | 360.8 | 360.8 | 365.05 | 357.2 | 4,436 |
| December 15, 2025 | 377 | 359.25 | 359.25 | 381.05 | 357 | 9,546 |
| December 12, 2025 | 364.4 | 359.8 | 359.8 | 368.05 | 357 | 14,411 |
| December 11, 2025 | 355.9 | 369.95 | 369.95 | 384.8 | 355.85 | 10,013 |
| December 10, 2025 | 354 | 357.65 | 357.65 | 366.75 | 354 | 2,109 |
| December 09, 2025 | 359.35 | 356.85 | 356.85 | 359.35 | 355.15 | 5,001 |
| December 08, 2025 | 365.1 | 358.3 | 358.3 | 365.1 | 355.2 | 4,042 |
| December 05, 2025 | 365.45 | 365.1 | 365.1 | 374.8 | 361.65 | 6,365 |
| December 04, 2025 | 374 | 371 | 371 | 377 | 370 | 3,200 |
| December 03, 2025 | 377.3 | 375.85 | 375.85 | 380.8 | 373 | 10,987 |
| December 02, 2025 | 385.05 | 383.05 | 383.05 | 391.4 | 382.05 | 3,855 |
| December 01, 2025 | 385.5 | 387.4 | 387.4 | 392.55 | 385.5 | 7,273 |
| November 28, 2025 | 404.95 | 389.45 | 389.45 | 418 | 385.3 | 199,598 |
| November 27, 2025 | 355.6 | 360 | 360 | 367 | 347 | 12,548 |
| November 26, 2025 | 348 | 350.4 | 350.4 | 372.35 | 346 | 11,042 |
| November 25, 2025 | 346 | 350.5 | 350.5 | 355.5 | 346 | 2,179 |
| November 24, 2025 | 362 | 350.25 | 350.25 | 366.55 | 348 | 7,560 |
| November 21, 2025 | 361 | 368.35 | 368.35 | 378.05 | 361 | 10,110 |
| November 19, 2025 | 355 | 351.1 | 351.1 | 355.85 | 344.15 | 12,999 |
| November 18, 2025 | 367.3 | 358.7 | 358.7 | 368.3 | 353.55 | 5,480 |
| November 17, 2025 | 366 | 367.3 | 367.3 | 369 | 359.95 | 14,002 |
| November 14, 2025 | 384.6 | 376.5 | 376.5 | 384.6 | 368.8 | 6,247 |
| November 13, 2025 | 365 | 382.7 | 382.7 | 388.45 | 365 | 11,082 |
| November 12, 2025 | 369.95 | 369.05 | 369.05 | 376 | 362.85 | 3,294 |
| November 11, 2025 | 365.85 | 367.5 | 367.5 | 371.85 | 359.05 | 4,654 |
| November 10, 2025 | 379.95 | 369.35 | 369.35 | 379.95 | 366.35 | 2,602 |
| November 07, 2025 | 377.2 | 376.05 | 376.05 | 378 | 371.85 | 1,369 |
| November 06, 2025 | 379.95 | 379.9 | 379.9 | 383.1 | 373.35 | 11,202 |
| November 04, 2025 | 370.3 | 378.1 | 378.1 | 380.05 | 370.05 | 9,832 |
| November 03, 2025 | 375 | 372.9 | 372.9 | 381.45 | 370.1 | 2,668 |
| October 31, 2025 | 378.35 | 376.35 | 376.35 | 380.65 | 375 | 2,307 |
| October 30, 2025 | 377.55 | 376.85 | 376.85 | 382 | 372.3 | 27,141 |
| October 29, 2025 | 386.35 | 377 | 377 | 387.95 | 372 | 20,936 |
| October 28, 2025 | 395.95 | 383.9 | 383.9 | 395.95 | 382.05 | 6,010 |
| October 27, 2025 | 395 | 394.7 | 394.7 | 398.95 | 385.95 | 22,122 |
| October 24, 2025 | 387.95 | 394.7 | 394.7 | 399 | 378.05 | 7,194 |
| October 23, 2025 | 385 | 384.4 | 384.4 | 385 | 374.9 | 12,504 |
| October 21, 2025 | 359.95 | 371.95 | 371.95 | 375 | 359.95 | 3,564 |
| October 20, 2025 | 343.4 | 355.65 | 355.65 | 358.4 | 343.4 | 1,721 |
| October 17, 2025 | 353.25 | 351.4 | 351.4 | 354 | 343 | 12,092 |
| October 16, 2025 | 350.2 | 351.15 | 351.15 | 354.95 | 345.9 | 1,285 |