409.25
-0.7(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 407 | 409.25 | 409.25 | 410.5 | 402.2 | 30,423 |
| January 13, 2026 | 390.4 | 409.95 | 409.95 | 414.4 | 390.35 | 93,846 |
| January 12, 2026 | 392.15 | 390.4 | 390.4 | 409 | 385 | 77,183 |
| January 09, 2026 | 404.15 | 392.15 | 392.15 | 411.75 | 387.35 | 101,802 |
| January 08, 2026 | 419.05 | 404.15 | 404.15 | 421.95 | 401.35 | 86,045 |
| January 07, 2026 | 419.1 | 419.05 | 419.05 | 424 | 415.9 | 42,557 |
| January 06, 2026 | 423.05 | 418.85 | 418.85 | 423.5 | 414 | 39,311 |
| January 05, 2026 | 431.05 | 423.5 | 423.5 | 432.5 | 420 | 49,050 |
| January 02, 2026 | 420.1 | 430.65 | 430.65 | 434 | 420.1 | 81,639 |
| January 01, 2026 | 424.75 | 419.55 | 419.55 | 424.75 | 418 | 28,024 |
| December 31, 2025 | 418 | 420.2 | 420.2 | 425 | 418 | 63,122 |
| December 30, 2025 | 422.3 | 417.3 | 417.3 | 425.15 | 414.9 | 44,680 |
| December 29, 2025 | 435 | 422.3 | 422.3 | 441 | 420.05 | 73,844 |
| December 26, 2025 | 420.5 | 435.1 | 435.1 | 442 | 418.6 | 191,795 |
| December 24, 2025 | 422.35 | 420 | 419.75 | 425.25 | 416.55 | 31,555 |
| December 23, 2025 | 424 | 422.35 | 422.35 | 425.65 | 419.55 | 34,601 |
| December 22, 2025 | 417 | 421.95 | 421.95 | 423.9 | 417 | 38,874 |
| December 19, 2025 | 415 | 414.95 | 414.95 | 416 | 409.5 | 34,859 |
| December 18, 2025 | 424.95 | 409.25 | 409.25 | 424.95 | 406.2 | 65,588 |
| December 17, 2025 | 423.65 | 419.05 | 419.05 | 425.85 | 417.2 | 27,370 |
| December 16, 2025 | 430.05 | 423.65 | 423.65 | 431.9 | 420.35 | 42,248 |
| December 15, 2025 | 425.05 | 432.65 | 432.65 | 434 | 424.5 | 45,845 |
| December 12, 2025 | 425.95 | 427.45 | 427.45 | 429.5 | 424 | 28,690 |
| December 11, 2025 | 423.3 | 425.1 | 425.1 | 427 | 419.6 | 26,542 |
| December 10, 2025 | 427 | 423.3 | 423.3 | 429.85 | 421 | 34,179 |
| December 09, 2025 | 415.8 | 426.95 | 426.95 | 428.8 | 408.05 | 58,538 |
| December 08, 2025 | 434.65 | 415.8 | 415.8 | 434.65 | 412.6 | 69,909 |
| December 05, 2025 | 441.1 | 434.65 | 434.65 | 441.15 | 431.25 | 38,021 |
| December 04, 2025 | 441.75 | 442.4 | 442.4 | 447.05 | 438.1 | 34,920 |
| December 03, 2025 | 449.9 | 441.75 | 441.75 | 456.8 | 439 | 63,395 |
| December 02, 2025 | 444 | 446 | 446 | 447.85 | 439 | 52,014 |
| December 01, 2025 | 439.05 | 444.45 | 444.45 | 446.5 | 437 | 88,079 |
| November 28, 2025 | 444.95 | 438.75 | 438.75 | 444.95 | 436.7 | 25,792 |
| November 27, 2025 | 434.8 | 444.95 | 444.95 | 454.4 | 434.8 | 49,516 |
| November 26, 2025 | 424 | 435.25 | 435.25 | 435.95 | 423.5 | 51,898 |
| November 25, 2025 | 428.55 | 422.3 | 422.3 | 429.9 | 421.2 | 35,710 |
| November 24, 2025 | 438.3 | 428.55 | 428.55 | 441.45 | 426.15 | 41,529 |
| November 21, 2025 | 440 | 438.3 | 438.3 | 443.95 | 438 | 36,681 |
| November 19, 2025 | 450.45 | 444.7 | 444.7 | 450.55 | 441.85 | 34,650 |
| November 18, 2025 | 449 | 448.9 | 448.9 | 462 | 445.3 | 41,790 |
| November 17, 2025 | 458 | 450.7 | 450.7 | 458.95 | 447.1 | 50,939 |
| November 14, 2025 | 453 | 456.2 | 456.2 | 459.95 | 447.55 | 74,149 |
| November 13, 2025 | 469.8 | 465.25 | 459.25 | 474.6 | 464 | 63,945 |
| November 12, 2025 | 450.05 | 469.55 | 463.49 | 473 | 450.05 | 150,424 |
| November 11, 2025 | 444.8 | 453.45 | 447.6 | 454.2 | 440.55 | 81,210 |
| November 10, 2025 | 440 | 444.8 | 439.06 | 447.45 | 440 | 63,996 |
| November 07, 2025 | 433.8 | 442 | 442 | 447.75 | 431.25 | 88,502 |
| November 06, 2025 | 445.95 | 433.5 | 433.5 | 455 | 429.5 | 166,279 |
| November 04, 2025 | 452.9 | 445.7 | 445.7 | 455.7 | 445 | 46,941 |
| November 03, 2025 | 454 | 452.5 | 452.5 | 457.45 | 450.85 | 42,745 |
| October 31, 2025 | 457.65 | 454.9 | 454.9 | 459.85 | 453.65 | 43,326 |
| October 30, 2025 | 459.85 | 455.85 | 455.85 | 462.35 | 453 | 46,880 |
| October 29, 2025 | 454.1 | 459.85 | 459.85 | 466.2 | 452.65 | 69,174 |
| October 28, 2025 | 450.55 | 452.1 | 452.1 | 458.2 | 450.55 | 31,483 |
| October 27, 2025 | 455.75 | 455.1 | 455.1 | 461.7 | 453.55 | 66,779 |
| October 24, 2025 | 461.5 | 455.75 | 455.75 | 462.6 | 454.1 | 46,004 |
| October 23, 2025 | 460 | 460.6 | 460.6 | 465.9 | 458.05 | 64,165 |
| October 21, 2025 | 459.5 | 459.45 | 459.45 | 464 | 456.3 | 24,888 |
| October 20, 2025 | 464.7 | 454.65 | 454.65 | 467.2 | 452.8 | 112,560 |
| October 17, 2025 | 474 | 464.7 | 464.7 | 477.7 | 462 | 68,730 |