376.60
-26.75(-6.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 404 | 376.6 | 376.6 | 412.25 | 365.5 | 14.61M |
| January 20, 2026 | 425.95 | 403.35 | 403.35 | 436.3 | 400 | 10.77M |
| January 19, 2026 | 459.95 | 425.05 | 425.05 | 469 | 418 | 10.98M |
| January 16, 2026 | 474.95 | 459.9 | 459.9 | 483 | 430 | 14M |
| January 14, 2026 | 439.8 | 464.85 | 464.85 | 468.95 | 436 | 11.01M |
| January 13, 2026 | 431.2 | 438.85 | 438.85 | 445 | 430 | 12.42M |
| January 12, 2026 | 433 | 431.15 | 431.15 | 439.25 | 425 | 18.37M |
| January 09, 2026 | 399.15 | 424.5 | 424.5 | 439.7 | 392.55 | 24.41M |
| January 08, 2026 | 435.1 | 399.15 | 399.15 | 438 | 390 | 17.54M |
| January 07, 2026 | 439.8 | 433.8 | 433.8 | 468.95 | 421.5 | 32.38M |
| January 06, 2026 | 395.95 | 428.95 | 428.95 | 444 | 392 | 52.15M |
| January 05, 2026 | 341 | 390.05 | 390.05 | 409 | 337.1 | 60.03M |
| January 02, 2026 | 525.9 | 419.95 | 419.95 | 526.95 | 419.95 | 22.33M |
| January 01, 2026 | 521.55 | 524.9 | 524.9 | 525 | 518.1 | 3.59M |
| December 31, 2025 | 515 | 518.1 | 518.1 | 520.15 | 505 | 5.02M |
| December 30, 2025 | 490.1 | 509 | 509 | 512 | 482.75 | 9.5M |
| December 29, 2025 | 481.4 | 486.6 | 486.6 | 493.25 | 480.7 | 4.8M |
| December 26, 2025 | 474 | 479.5 | 479.5 | 479.85 | 472 | 2.54M |
| December 24, 2025 | 472 | 472.4 | 472.4 | 474.8 | 461.05 | 4.93M |
| December 23, 2025 | 472 | 469 | 469 | 475 | 455.4 | 4.12M |
| December 22, 2025 | 451 | 457.95 | 457.95 | 458.95 | 450.25 | 2.84M |
| December 19, 2025 | 444 | 447.7 | 447.7 | 448.95 | 437.55 | 4.04M |
| December 18, 2025 | 435 | 441.35 | 441.35 | 442 | 411.35 | 6.69M |
| December 17, 2025 | 423.95 | 429.15 | 429.15 | 430.9 | 423.3 | 3.13M |
| December 16, 2025 | 413.9 | 421.15 | 421.15 | 424 | 408.5 | 4.04M |
| December 15, 2025 | 394 | 409.4 | 409.4 | 419 | 392.05 | 6.23M |
| December 12, 2025 | 395.95 | 394 | 394 | 398.9 | 387 | 3.03M |
| December 11, 2025 | 389.8 | 394.4 | 394.4 | 395 | 387.3 | 2.03M |
| December 10, 2025 | 391.55 | 389.6 | 389.6 | 393.95 | 386 | 2.95M |
| December 09, 2025 | 382.5 | 391.55 | 391.55 | 392 | 373.2 | 5.36M |
| December 08, 2025 | 365.6 | 380 | 380 | 383 | 365.6 | 3.93M |
| December 05, 2025 | 374 | 365.1 | 365.1 | 374.75 | 357.55 | 2.86M |
| December 04, 2025 | 372 | 373.85 | 373.85 | 374.9 | 365.55 | 4.56M |
| December 03, 2025 | 354.8 | 368.5 | 368.5 | 370 | 354.25 | 4.3M |
| December 02, 2025 | 349.5 | 353.05 | 353.05 | 359.5 | 346.75 | 4.12M |
| December 01, 2025 | 332.55 | 349.05 | 349.05 | 351.8 | 324 | 6.79M |
| November 28, 2025 | 330.99 | 329.25 | 329.25 | 333.3 | 326.1 | 1.34M |
| November 27, 2025 | 323.69 | 328.86 | 328.86 | 333.3 | 322.7 | 2.57M |
| November 26, 2025 | 336 | 323 | 323 | 339.4 | 304.88 | 2.77M |
| November 25, 2025 | 339.83 | 336.49 | 336.49 | 341.9 | 334.08 | 1.84M |
| November 24, 2025 | 339.35 | 337.19 | 337.19 | 345.84 | 332.16 | 4.04M |
| November 21, 2025 | 331.24 | 337.03 | 337.03 | 338.49 | 328.5 | 3.2M |
| November 19, 2025 | 315.5 | 331.17 | 331.17 | 336.99 | 315.5 | 10.49M |
| November 18, 2025 | 310.5 | 313.66 | 313.66 | 314.77 | 305.43 | 2.55M |
| November 17, 2025 | 315 | 308.55 | 308.55 | 315 | 304.1 | 2.84M |
| November 14, 2025 | 290 | 312.84 | 312.84 | 313.99 | 290 | 9.52M |
| November 13, 2025 | 283.29 | 287.96 | 287.96 | 289 | 268.16 | 6.82M |
| November 12, 2025 | 254.5 | 279.43 | 279.43 | 285 | 253.23 | 12.29M |
| November 11, 2025 | 262.75 | 253.23 | 253.23 | 264 | 250.5 | 1.43M |
| November 10, 2025 | 270 | 261.33 | 261.33 | 270 | 254.05 | 2.66M |
| November 07, 2025 | 245.38 | 260.38 | 260.38 | 261.98 | 242.21 | 5.32M |
| November 06, 2025 | 249 | 245.38 | 245.38 | 258.43 | 243 | 2.97M |
| November 04, 2025 | 246.1 | 241.11 | 241.11 | 246.99 | 239.25 | 735,500 |
| November 03, 2025 | 231 | 244.56 | 244.56 | 250.04 | 230 | 3.36M |
| October 31, 2025 | 235 | 233.59 | 233.59 | 237.59 | 231.5 | 1.78M |
| October 30, 2025 | 241.71 | 236.24 | 236.24 | 243 | 234 | 2.16M |
| October 29, 2025 | 248 | 239.97 | 239.97 | 251 | 237.01 | 3.87M |
| October 28, 2025 | 238.5 | 245.09 | 245.09 | 249.21 | 237.05 | 3.84M |
| October 27, 2025 | 235 | 237.44 | 237.44 | 243.5 | 235 | 2.27M |
| October 24, 2025 | 240 | 234.9 | 234.9 | 243.73 | 227 | 1.45M |