254.66
-8.67(-3.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 259.8 | 263.33 | 263.33 | 264.9 | 259.04 | 149,678 |
| January 12, 2026 | 258.18 | 260.11 | 260.11 | 263 | 252.42 | 313,688 |
| January 09, 2026 | 256.02 | 257.98 | 257.98 | 262.4 | 252.01 | 229,549 |
| January 08, 2026 | 263.2 | 259.05 | 259.05 | 265.57 | 256.22 | 219,326 |
| January 07, 2026 | 259.2 | 263.03 | 263.03 | 267 | 256 | 305,243 |
| January 06, 2026 | 254.87 | 256.72 | 256.72 | 264 | 250.81 | 239,939 |
| January 05, 2026 | 254.78 | 254.87 | 254.87 | 257.98 | 248 | 163,531 |
| January 02, 2026 | 256.48 | 254.78 | 254.78 | 260.26 | 253.27 | 225,795 |
| January 01, 2026 | 248.8 | 256.48 | 256.48 | 259 | 247.96 | 181,412 |
| December 31, 2025 | 241.61 | 247.59 | 247.59 | 252.22 | 241.6 | 107,127 |
| December 30, 2025 | 244.69 | 243.41 | 243.41 | 245.62 | 239.02 | 100,779 |
| December 29, 2025 | 250 | 245.34 | 245.34 | 253.45 | 242.8 | 262,916 |
| December 26, 2025 | 255.05 | 249.43 | 249.43 | 257.42 | 248.21 | 95,359 |
| December 24, 2025 | 254.12 | 254.8 | 254.8 | 261 | 253.1 | 104,194 |
| December 23, 2025 | 255 | 255.68 | 255.68 | 258 | 249.31 | 188,998 |
| December 22, 2025 | 245.45 | 255.74 | 255.74 | 257.5 | 241.79 | 297,181 |
| December 19, 2025 | 242.12 | 242.96 | 242.96 | 247.5 | 240.03 | 219,202 |
| December 18, 2025 | 261.52 | 242.11 | 242.11 | 261.52 | 237.35 | 741,716 |
| December 17, 2025 | 231 | 264.95 | 264.95 | 274.3 | 230.62 | 2.13M |
| December 16, 2025 | 224.62 | 230.62 | 230.62 | 232 | 223.65 | 212,761 |
| December 15, 2025 | 218.69 | 224.62 | 224.62 | 227.7 | 218.69 | 246,031 |
| December 12, 2025 | 220.55 | 219.68 | 219.68 | 225.01 | 217.4 | 203,142 |
| December 11, 2025 | 220.45 | 219.82 | 219.82 | 221.91 | 216.45 | 132,435 |
| December 10, 2025 | 221.45 | 220.21 | 220.21 | 228.38 | 217.25 | 77,656 |
| December 09, 2025 | 218.25 | 223.7 | 223.7 | 226.94 | 214.99 | 405,873 |
| December 08, 2025 | 222.81 | 220.44 | 220.44 | 224.26 | 211.55 | 202,930 |
| December 05, 2025 | 227.02 | 222.8 | 222.8 | 233 | 221.73 | 154,314 |
| December 04, 2025 | 235.2 | 228.56 | 228.56 | 235.9 | 226.35 | 103,771 |
| December 03, 2025 | 236.6 | 236.7 | 236.7 | 237.2 | 231.76 | 106,303 |
| December 02, 2025 | 238.33 | 236.35 | 236.35 | 240.73 | 235.95 | 105,069 |
| December 01, 2025 | 240.65 | 238.33 | 238.33 | 247.22 | 236.5 | 171,868 |
| November 28, 2025 | 239.1 | 239.2 | 239.2 | 244 | 237.95 | 133,070 |
| November 27, 2025 | 245.5 | 240.15 | 240.15 | 246.3 | 238.05 | 91,198 |
| November 26, 2025 | 239 | 244.2 | 244.2 | 244.9 | 237.05 | 108,593 |
| November 25, 2025 | 231 | 240 | 240 | 242.15 | 230 | 196,458 |
| November 24, 2025 | 236.15 | 231.45 | 231.45 | 240.2 | 228 | 425,333 |
| November 21, 2025 | 246.15 | 237.95 | 237.95 | 246.15 | 235.7 | 175,474 |
| November 19, 2025 | 248.6 | 242.35 | 242.35 | 248.6 | 241 | 185,359 |
| November 18, 2025 | 251.45 | 248.65 | 248.65 | 251.45 | 247.35 | 101,336 |
| November 17, 2025 | 249.7 | 251.75 | 251.75 | 252.9 | 246.15 | 175,311 |
| November 14, 2025 | 245 | 249.2 | 249.2 | 252.45 | 243.55 | 174,020 |
| November 13, 2025 | 256.5 | 245.95 | 245.95 | 256.5 | 242.1 | 196,463 |
| November 12, 2025 | 246 | 256.35 | 256.35 | 257.95 | 246 | 255,650 |
| November 11, 2025 | 250 | 246.8 | 246.8 | 250.05 | 244.05 | 116,862 |
| November 10, 2025 | 250 | 249.3 | 249.3 | 254.5 | 243 | 265,231 |
| November 07, 2025 | 262.05 | 248.85 | 248.85 | 262.05 | 242.55 | 1.17M |
| November 06, 2025 | 291 | 267.85 | 267.85 | 291 | 267.85 | 847,886 |
| November 04, 2025 | 292.2 | 297.6 | 297.6 | 302.9 | 286.35 | 388,554 |
| November 03, 2025 | 292 | 292.2 | 292.2 | 294.3 | 285 | 142,740 |
| October 31, 2025 | 294.8 | 291.8 | 291.8 | 303 | 290.3 | 350,243 |
| October 30, 2025 | 293 | 293.15 | 293.15 | 296.4 | 288.3 | 129,312 |
| October 29, 2025 | 295.5 | 293 | 293 | 299.7 | 291.85 | 189,286 |
| October 28, 2025 | 293.95 | 295.25 | 295.25 | 299 | 291.4 | 211,695 |
| October 27, 2025 | 285.05 | 293.35 | 293.35 | 296 | 284.2 | 161,461 |
| October 24, 2025 | 282.85 | 283.9 | 283.9 | 289.25 | 282.05 | 89,821 |
| October 23, 2025 | 291 | 285.4 | 285.4 | 293.4 | 283.1 | 121,711 |
| October 21, 2025 | 283.7 | 289.35 | 289.35 | 291.75 | 282 | 89,556 |
| October 20, 2025 | 279.5 | 282.1 | 282.1 | 284.2 | 273.85 | 146,585 |
| October 17, 2025 | 286.85 | 278.4 | 278.4 | 287.65 | 273.95 | 177,788 |
| October 16, 2025 | 290.2 | 286.85 | 286.85 | 293.05 | 283.05 | 134,110 |