231.30
+3.55(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 234.6 | 227.75 | 227.75 | 238.35 | 225.4 | 25,560 |
| January 12, 2026 | 243.8 | 231.1 | 231.1 | 243.8 | 229.8 | 22,525 |
| January 09, 2026 | 253.95 | 243.75 | 243.75 | 254 | 240.55 | 31,035 |
| January 08, 2026 | 251.25 | 247.75 | 247.75 | 251.9 | 246.5 | 11,638 |
| January 07, 2026 | 253.55 | 251.2 | 251.2 | 253.55 | 250.05 | 16,544 |
| January 06, 2026 | 253 | 254.65 | 254.65 | 256.9 | 250 | 11,445 |
| January 05, 2026 | 263 | 252.95 | 252.95 | 263 | 248.65 | 13,450 |
| January 02, 2026 | 251.75 | 255.75 | 255.75 | 258.15 | 245.8 | 55,026 |
| January 01, 2026 | 263.25 | 248.2 | 248.2 | 263.55 | 246.6 | 84,382 |
| December 31, 2025 | 254.6 | 263.2 | 263.2 | 270.85 | 254.6 | 17,933 |
| December 30, 2025 | 259.3 | 254.55 | 254.55 | 260 | 249.8 | 26,633 |
| December 29, 2025 | 266.5 | 259.25 | 259.25 | 270.95 | 256.35 | 13,412 |
| December 26, 2025 | 261.5 | 267.05 | 267.05 | 270.1 | 261.5 | 7,272 |
| December 24, 2025 | 265.25 | 271.15 | 271.15 | 277.45 | 265.25 | 17,327 |
| December 23, 2025 | 267.95 | 265.2 | 265.2 | 267.95 | 263.15 | 2,468 |
| December 22, 2025 | 260 | 267.1 | 267.1 | 268.75 | 260 | 7,219 |
| December 19, 2025 | 268.55 | 262.8 | 262.8 | 268.9 | 260.3 | 9,580 |
| December 18, 2025 | 267.25 | 267.35 | 267.35 | 268.55 | 265 | 3,812 |
| December 17, 2025 | 268.65 | 267.45 | 267.45 | 269.3 | 263.35 | 8,724 |
| December 16, 2025 | 272.65 | 269.3 | 269.3 | 272.95 | 264.35 | 26,467 |
| December 15, 2025 | 261 | 272.65 | 272.65 | 275 | 261 | 12,354 |
| December 12, 2025 | 266.4 | 271.5 | 271.5 | 273.3 | 265.5 | 7,958 |
| December 11, 2025 | 264.6 | 262.2 | 262.2 | 266.45 | 260 | 10,948 |
| December 10, 2025 | 272.6 | 263.55 | 263.55 | 272.6 | 263 | 5,464 |
| December 09, 2025 | 255.2 | 267.1 | 267.1 | 270.85 | 253.55 | 34,797 |
| December 08, 2025 | 270.8 | 259.05 | 259.05 | 270.8 | 256.9 | 22,656 |
| December 05, 2025 | 266.7 | 268.6 | 268.6 | 270.5 | 266 | 8,053 |
| December 04, 2025 | 278.5 | 270.1 | 270.1 | 278.5 | 268.75 | 17,512 |
| December 03, 2025 | 265.95 | 278.85 | 278.85 | 283.8 | 265.95 | 12,978 |
| December 02, 2025 | 266.7 | 266 | 266 | 269.95 | 265.3 | 7,968 |
| December 01, 2025 | 264 | 266.75 | 266.75 | 270.65 | 264 | 13,232 |
| November 28, 2025 | 271.15 | 272.95 | 272.95 | 275 | 270 | 7,584 |
| November 27, 2025 | 272.05 | 271.7 | 271.7 | 273.25 | 270.45 | 4,505 |
| November 26, 2025 | 267.4 | 271.4 | 271.4 | 272.9 | 266.75 | 16,326 |
| November 25, 2025 | 262 | 263.8 | 263.8 | 267.25 | 262 | 15,496 |
| November 24, 2025 | 272.1 | 261.9 | 261.9 | 273 | 260.1 | 36,494 |
| November 21, 2025 | 279.95 | 274.25 | 274.25 | 279.95 | 272.15 | 10,759 |
| November 19, 2025 | 285.5 | 279.7 | 279.7 | 290.9 | 277.35 | 14,698 |
| November 18, 2025 | 279.6 | 282.45 | 282.45 | 289.15 | 279.3 | 23,428 |
| November 17, 2025 | 274.4 | 278.2 | 278.2 | 281.85 | 266 | 37,805 |
| November 14, 2025 | 277 | 274.4 | 274.4 | 280 | 272.05 | 34,997 |
| November 13, 2025 | 302.75 | 273.3 | 273.3 | 304.7 | 271.1 | 149,509 |
| November 12, 2025 | 292 | 302.75 | 302.75 | 304.7 | 287.45 | 25,194 |
| November 11, 2025 | 298.7 | 298.2 | 298.2 | 306 | 293.45 | 19,588 |
| November 10, 2025 | 305.4 | 298.7 | 298.7 | 305.4 | 297.55 | 16,282 |
| November 07, 2025 | 300.3 | 300.85 | 300.85 | 301.9 | 295.05 | 15,920 |
| November 06, 2025 | 300.7 | 299.25 | 299.25 | 306.55 | 297.05 | 20,039 |
| November 04, 2025 | 300.1 | 302.1 | 302.1 | 304.85 | 300.1 | 28,699 |
| November 03, 2025 | 318.9 | 303.15 | 303.15 | 318.9 | 299.6 | 28,699 |
| November 02, 2025 | 318.9 | 303.15 | 303.15 | 318.9 | 299.6 | 25,924 |
| October 31, 2025 | 307 | 314.8 | 314.8 | 316.9 | 307 | 13,050 |
| October 30, 2025 | 311.95 | 310.15 | 310.15 | 314.15 | 310 | 21,227 |
| October 29, 2025 | 308 | 311.7 | 311.7 | 315.75 | 307.65 | 19,703 |
| October 28, 2025 | 316.8 | 310.15 | 310.15 | 321.5 | 306.35 | 16,635 |
| October 27, 2025 | 322.8 | 314.55 | 314.55 | 322.8 | 312.95 | 20,715 |
| October 24, 2025 | 318 | 322.8 | 322.8 | 324.05 | 317.3 | 7,579 |
| October 23, 2025 | 318.75 | 318.65 | 318.65 | 323 | 314.95 | 12,094 |
| October 21, 2025 | 310.5 | 318.75 | 318.75 | 320.3 | 310.5 | 5,217 |
| October 20, 2025 | 315.45 | 310.7 | 310.7 | 315.45 | 307.1 | 9,044 |
| October 17, 2025 | 314.4 | 312.7 | 312.7 | 315.6 | 311.1 | 7,086 |