335.10
+10.7(+3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 320 | 335.1 | 335.1 | 339 | 315 | 24,047 |
| January 20, 2026 | 335 | 324.4 | 324.4 | 338.35 | 321.05 | 21,672 |
| January 19, 2026 | 336.1 | 337.45 | 337.45 | 341.45 | 335.05 | 9,479 |
| January 16, 2026 | 338.5 | 341.3 | 341.3 | 342.4 | 337.55 | 10,772 |
| January 14, 2026 | 335 | 341.65 | 341.65 | 347.9 | 335 | 14,207 |
| January 13, 2026 | 341 | 338.2 | 338.2 | 344.9 | 337.65 | 13,965 |
| January 12, 2026 | 335.8 | 340.45 | 340.45 | 344.85 | 335.8 | 12,605 |
| January 09, 2026 | 347.2 | 339.85 | 339.85 | 356.25 | 334.7 | 27,916 |
| January 08, 2026 | 353.2 | 350.2 | 350.2 | 355.7 | 346.8 | 14,497 |
| January 07, 2026 | 349.7 | 356.75 | 356.75 | 357 | 349.7 | 8,098 |
| January 06, 2026 | 350.25 | 353.45 | 353.45 | 354.85 | 350.25 | 9,347 |
| January 05, 2026 | 359.1 | 353.25 | 353.25 | 360.5 | 352.1 | 17,205 |
| January 02, 2026 | 354 | 359.1 | 359.1 | 359.9 | 354 | 7,367 |
| January 01, 2026 | 356.05 | 356.5 | 356.5 | 359.2 | 355.1 | 6,654 |
| December 31, 2025 | 358.5 | 358.65 | 358.65 | 360 | 355.55 | 8,849 |
| December 30, 2025 | 358.5 | 357.55 | 357.55 | 359.9 | 355.35 | 4,481 |
| December 29, 2025 | 362 | 358.15 | 358.15 | 363.2 | 356 | 11,456 |
| December 26, 2025 | 358.6 | 358.2 | 358.2 | 360.35 | 355.1 | 7,023 |
| December 24, 2025 | 362.35 | 358.25 | 358.25 | 362.35 | 356 | 6,085 |
| December 23, 2025 | 360.9 | 358.4 | 358.4 | 361.95 | 354.2 | 7,927 |
| December 22, 2025 | 359.8 | 360.95 | 360.95 | 370 | 355 | 14,384 |
| December 19, 2025 | 357 | 356.25 | 356.25 | 359.8 | 352.05 | 8,168 |
| December 18, 2025 | 353.6 | 357.35 | 357.35 | 359 | 352.5 | 4,727 |
| December 17, 2025 | 359.7 | 353.6 | 353.6 | 359.7 | 352.1 | 4,475 |
| December 16, 2025 | 356.95 | 356.3 | 356.3 | 357.65 | 353.4 | 5,602 |
| December 15, 2025 | 359 | 357.65 | 357.65 | 360 | 352.65 | 9,145 |
| December 12, 2025 | 355.05 | 358.25 | 358.25 | 360 | 352 | 13,850 |
| December 11, 2025 | 355.75 | 353.8 | 353.8 | 363.4 | 350.5 | 9,668 |
| December 10, 2025 | 351.25 | 356.35 | 356.35 | 364 | 351.25 | 13,426 |
| December 09, 2025 | 351 | 353 | 353 | 359 | 340 | 20,414 |
| December 08, 2025 | 361.3 | 351.05 | 351.05 | 361.3 | 350.1 | 12,677 |
| December 05, 2025 | 358.1 | 359.55 | 359.55 | 364 | 356.55 | 8,481 |
| December 04, 2025 | 355.2 | 358.85 | 358.85 | 361.5 | 355.2 | 7,338 |
| December 03, 2025 | 363.2 | 357.55 | 357.55 | 364.8 | 353.5 | 9,544 |
| December 02, 2025 | 364.55 | 361.4 | 361.4 | 365.55 | 357.85 | 16,730 |
| December 01, 2025 | 364 | 364.2 | 364.2 | 368.2 | 361.6 | 13,498 |
| November 28, 2025 | 365.5 | 364.85 | 364.85 | 367.3 | 363.05 | 9,110 |
| November 27, 2025 | 362.15 | 364.05 | 364.05 | 368 | 360 | 8,861 |
| November 26, 2025 | 361.45 | 360.7 | 360.7 | 363.55 | 357 | 13,770 |
| November 25, 2025 | 358.7 | 357.5 | 357.5 | 360.95 | 353.4 | 26,418 |
| November 24, 2025 | 361 | 358.65 | 358.65 | 364.9 | 357.1 | 20,336 |
| November 21, 2025 | 362.9 | 360.8 | 360.8 | 364.9 | 357.65 | 15,545 |
| November 19, 2025 | 370.4 | 364.6 | 364.6 | 370.4 | 362.75 | 20,808 |
| November 18, 2025 | 368.95 | 370.4 | 370.4 | 372.95 | 366.35 | 23,042 |
| November 17, 2025 | 369.85 | 367.95 | 367.95 | 372.9 | 366.05 | 19,736 |
| November 14, 2025 | 371.9 | 369.5 | 369.5 | 374.75 | 368.9 | 13,330 |
| November 13, 2025 | 368 | 371.5 | 371.5 | 374.15 | 366.35 | 25,172 |
| November 12, 2025 | 367.95 | 369.1 | 369.1 | 375.9 | 366.6 | 27,564 |
| November 11, 2025 | 373 | 366.15 | 366.15 | 373 | 365 | 25,178 |
| November 10, 2025 | 373.55 | 374.9 | 374.9 | 378 | 370 | 12,393 |
| November 07, 2025 | 375.2 | 373.15 | 373.15 | 375.9 | 371.15 | 11,312 |
| November 06, 2025 | 381.75 | 375.15 | 375.15 | 384.9 | 372 | 14,494 |
| November 04, 2025 | 383.6 | 381.35 | 381.35 | 391 | 380.05 | 17,472 |
| November 03, 2025 | 381.85 | 382.05 | 382.05 | 384.9 | 380.55 | 9,015 |
| October 31, 2025 | 381.55 | 381.85 | 381.85 | 387.9 | 379.6 | 10,990 |
| October 30, 2025 | 381 | 383.85 | 383.85 | 385.7 | 380.95 | 6,858 |
| October 29, 2025 | 384.9 | 384.5 | 384.5 | 387.8 | 383.1 | 13,035 |
| October 28, 2025 | 382.05 | 381.45 | 381.45 | 385.1 | 378.4 | 15,370 |
| October 27, 2025 | 383.05 | 382.3 | 382.3 | 384.5 | 380.4 | 13,680 |
| October 24, 2025 | 381.5 | 380.9 | 380.9 | 384.7 | 380 | 9,523 |