440.19
-0.6(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 438.4 | 440.19 | 440.19 | 444 | 435.99 | 596,289 |
| January 13, 2026 | 436.79 | 440.79 | 440.79 | 444 | 436.01 | 828,798 |
| January 12, 2026 | 437.7 | 436.79 | 436.79 | 439.98 | 435 | 576,636 |
| January 09, 2026 | 433.21 | 436.52 | 436.52 | 437.98 | 433.21 | 320,075 |
| January 08, 2026 | 447 | 435.55 | 435.55 | 447 | 433.94 | 1.87M |
| January 07, 2026 | 440.89 | 444.56 | 444.56 | 445 | 438.26 | 906,682 |
| January 06, 2026 | 436 | 437.91 | 437.91 | 442 | 434.01 | 611,552 |
| January 05, 2026 | 441.9 | 433.74 | 433.74 | 442.49 | 431.01 | 1.21M |
| January 02, 2026 | 436.7 | 438.51 | 438.51 | 439 | 435.5 | 297,177 |
| January 01, 2026 | 435.3 | 435.69 | 435.69 | 439 | 431.13 | 364,501 |
| December 31, 2025 | 424.99 | 435.32 | 435.32 | 437.85 | 422.1 | 506,195 |
| December 30, 2025 | 425.84 | 424.26 | 424.26 | 427.76 | 423 | 1.36M |
| December 29, 2025 | 432 | 423.91 | 423.91 | 432 | 421.31 | 1.07M |
| December 26, 2025 | 427.9 | 429.82 | 429.82 | 430 | 426.12 | 409,952 |
| December 24, 2025 | 428.69 | 425.03 | 425.03 | 429.8 | 423.05 | 923,444 |
| December 23, 2025 | 427 | 427.03 | 427.03 | 429.19 | 426.75 | 639,456 |
| December 22, 2025 | 426.5 | 426.79 | 426.79 | 430.99 | 425.2 | 603,843 |
| December 19, 2025 | 428.26 | 428.19 | 428.19 | 432.99 | 426 | 1.42M |
| December 18, 2025 | 432.89 | 428.25 | 428.25 | 433.4 | 425.1 | 697,849 |
| December 17, 2025 | 444.4 | 432.89 | 432.89 | 446.18 | 431.05 | 469,061 |
| December 16, 2025 | 440.6 | 443.61 | 443.61 | 445.69 | 435.1 | 346,124 |
| December 15, 2025 | 444.24 | 440.11 | 440.11 | 446.5 | 435.58 | 353,890 |
| December 12, 2025 | 442 | 441.71 | 441.71 | 446.84 | 440 | 426,735 |
| December 11, 2025 | 434 | 439.98 | 439.98 | 440.98 | 431.2 | 2.21M |
| December 10, 2025 | 430.6 | 436.62 | 436.62 | 442 | 430.6 | 706,307 |
| December 09, 2025 | 438.38 | 430 | 430 | 438.38 | 428.66 | 673,790 |
| December 08, 2025 | 441.95 | 439.29 | 439.29 | 447.9 | 437.16 | 639,136 |
| December 05, 2025 | 446.65 | 441.16 | 441.16 | 449.77 | 438.37 | 1.12M |
| December 04, 2025 | 451.57 | 447.49 | 447.49 | 451.57 | 443.05 | 727,124 |
| December 03, 2025 | 439.19 | 449.69 | 449.69 | 453.99 | 437.98 | 808,037 |
| December 02, 2025 | 429.62 | 437.98 | 437.98 | 439.95 | 429.62 | 1.34M |
| December 01, 2025 | 428.45 | 429.62 | 429.62 | 430.15 | 426.9 | 1.28M |
| November 28, 2025 | 426.44 | 426.81 | 426.81 | 428.98 | 423.1 | 656,908 |
| November 27, 2025 | 424.91 | 426.44 | 426.44 | 428 | 422.03 | 320,056 |
| November 26, 2025 | 428.35 | 424.87 | 424.87 | 429.85 | 424.01 | 425,279 |
| November 25, 2025 | 432.45 | 428.35 | 428.35 | 432.45 | 427.51 | 549,208 |
| November 24, 2025 | 434.45 | 433.05 | 433.05 | 436.8 | 427.34 | 780,210 |
| November 21, 2025 | 432.5 | 432.46 | 432.46 | 434.8 | 425.05 | 540,627 |
| November 19, 2025 | 426.89 | 425.86 | 425.86 | 427 | 420.01 | 715,439 |
| November 18, 2025 | 417.95 | 424.29 | 424.29 | 429.7 | 415 | 1.67M |
| November 17, 2025 | 417.62 | 418.49 | 418.49 | 419.87 | 416.14 | 870,986 |
| November 14, 2025 | 420.01 | 415.71 | 415.71 | 421.8 | 415.05 | 2.24M |
| November 13, 2025 | 422.98 | 421.47 | 421.47 | 424.7 | 417.67 | 892,138 |
| November 12, 2025 | 425.9 | 422.96 | 422.96 | 425.9 | 422.51 | 466,792 |
| November 11, 2025 | 427.74 | 423.98 | 423.98 | 427.74 | 419.75 | 1.11M |
| November 10, 2025 | 425.65 | 428.11 | 428.11 | 431.95 | 422.13 | 1M |
| November 07, 2025 | 426.2 | 426.13 | 426.13 | 431.93 | 424 | 482,158 |
| November 06, 2025 | 434.03 | 429.97 | 423.46 | 436 | 426.7 | 1.68M |
| November 04, 2025 | 432.87 | 431.88 | 425.34 | 435 | 428.5 | 830,025 |
| November 03, 2025 | 429 | 432.34 | 425.79 | 433.68 | 429 | 281,927 |
| October 31, 2025 | 427.7 | 428.95 | 422.46 | 435.9 | 426.25 | 533,668 |
| October 30, 2025 | 432.8 | 427.1 | 420.63 | 433.65 | 426 | 187,773 |
| October 29, 2025 | 425.02 | 434.7 | 428.12 | 436.2 | 423.1 | 552,886 |
| October 28, 2025 | 435.49 | 425.3 | 425.3 | 435.49 | 423.85 | 478,541 |
| October 27, 2025 | 435.4 | 433.88 | 433.88 | 437 | 430.2 | 543,258 |
| October 24, 2025 | 431 | 433.37 | 433.37 | 434 | 426.25 | 337,746 |
| October 23, 2025 | 433.49 | 430.93 | 430.93 | 434 | 419 | 3.14M |
| October 21, 2025 | 430.75 | 432.87 | 432.87 | 433.9 | 427.15 | 26,202 |
| October 20, 2025 | 421.8 | 429.81 | 429.81 | 431 | 420 | 401,896 |
| October 17, 2025 | 421.1 | 419.82 | 419.82 | 421.87 | 418.99 | 365,431 |