345.35
-0.65(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 345 | 345.35 | 345.35 | 346.45 | 342.75 | 989,695 |
| January 13, 2026 | 350.1 | 346 | 346 | 351.8 | 343 | 917,919 |
| January 12, 2026 | 345 | 349.7 | 349.7 | 350.75 | 340 | 2.01M |
| January 09, 2026 | 350.7 | 346.45 | 346.45 | 353.75 | 345.6 | 1.11M |
| January 08, 2026 | 359.5 | 352.8 | 352.8 | 361.85 | 351.5 | 1.28M |
| January 07, 2026 | 363.8 | 359.4 | 359.4 | 364.25 | 357.7 | 1.12M |
| January 06, 2026 | 367.3 | 363.8 | 363.8 | 368.25 | 361.8 | 924,524 |
| January 05, 2026 | 368.2 | 367.3 | 367.3 | 375.7 | 365.4 | 2.52M |
| January 02, 2026 | 362.5 | 367.7 | 367.7 | 369 | 362.5 | 1.08M |
| January 01, 2026 | 363 | 363.25 | 363.25 | 364 | 361.1 | 589,837 |
| December 31, 2025 | 357.85 | 362.2 | 362.2 | 363.5 | 357.25 | 731,422 |
| December 30, 2025 | 360.8 | 357.85 | 357.85 | 361.85 | 357.3 | 724,713 |
| December 29, 2025 | 365.05 | 361.9 | 361.9 | 366.2 | 361.2 | 579,834 |
| December 26, 2025 | 365.05 | 365.15 | 365.15 | 369.75 | 364.35 | 456,972 |
| December 24, 2025 | 370.05 | 367.15 | 367.15 | 372.95 | 365.5 | 686,426 |
| December 23, 2025 | 366.35 | 370.05 | 370.05 | 371.4 | 364.2 | 1.26M |
| December 22, 2025 | 363.95 | 366.25 | 366.25 | 369.1 | 363.6 | 1.19M |
| December 19, 2025 | 359.05 | 363.25 | 363.25 | 364 | 358.05 | 1.66M |
| December 18, 2025 | 363 | 359.05 | 359.05 | 363.7 | 357.2 | 1.06M |
| December 17, 2025 | 366 | 363.8 | 363.8 | 366.4 | 361.5 | 878,512 |
| December 16, 2025 | 370.95 | 366.25 | 366.25 | 371.9 | 364.1 | 1.33M |
| December 15, 2025 | 373.75 | 372.45 | 372.45 | 373.75 | 369.9 | 671,306 |
| December 12, 2025 | 374 | 373.75 | 373.75 | 375.9 | 370.95 | 799,876 |
| December 11, 2025 | 370.4 | 374.6 | 374.6 | 375.25 | 368.3 | 600,771 |
| December 10, 2025 | 373.5 | 370.4 | 370.4 | 375.25 | 368 | 1.16M |
| December 09, 2025 | 371.55 | 373.4 | 373.4 | 374.55 | 367 | 1.17M |
| December 08, 2025 | 377.75 | 373.25 | 373.25 | 380.4 | 370.5 | 2.43M |
| December 05, 2025 | 380.3 | 380.15 | 380.15 | 380.75 | 375.9 | 921,587 |
| December 04, 2025 | 371.7 | 380.35 | 380.35 | 381.75 | 371.7 | 2.19M |
| December 03, 2025 | 377.5 | 372.65 | 372.65 | 378.6 | 370.3 | 2.34M |
| December 02, 2025 | 380.2 | 378.45 | 378.45 | 381 | 376.2 | 1.26M |
| December 01, 2025 | 375.6 | 380.15 | 380.15 | 381 | 374.8 | 1.97M |
| November 28, 2025 | 370 | 374.8 | 374.8 | 376 | 368 | 1.78M |
| November 27, 2025 | 368 | 368.35 | 368.35 | 369.35 | 364 | 1.52M |
| November 26, 2025 | 362 | 365.15 | 365.15 | 366.15 | 360.1 | 2.43M |
| November 25, 2025 | 363 | 361.85 | 361.85 | 366.15 | 361 | 1.83M |
| November 24, 2025 | 374 | 363.45 | 363.45 | 375.2 | 361.85 | 2.31M |
| November 21, 2025 | 379.5 | 375.35 | 375.35 | 380.4 | 374.4 | 1.68M |
| November 19, 2025 | 381.5 | 380.9 | 380.9 | 383 | 379.4 | 1.35M |
| November 18, 2025 | 382.2 | 381.5 | 381.5 | 383.45 | 378.95 | 1.77M |
| November 17, 2025 | 377 | 382.7 | 382.7 | 386.8 | 377 | 3.66M |
| November 14, 2025 | 378.55 | 381 | 381 | 382.4 | 378 | 1.72M |
| November 13, 2025 | 380.4 | 379.7 | 379.7 | 381.9 | 378.4 | 1.5M |
| November 12, 2025 | 378.2 | 380.4 | 380.4 | 382.9 | 378 | 1.34M |
| November 11, 2025 | 379 | 377 | 377 | 380.3 | 375.85 | 1.32M |
| November 10, 2025 | 377.45 | 379.1 | 379.1 | 381 | 377 | 1.15M |
| November 07, 2025 | 377.85 | 377.35 | 377.35 | 379.95 | 374.75 | 1.54M |
| November 06, 2025 | 379.65 | 379.85 | 379.85 | 382.65 | 375.45 | 1.52M |
| November 04, 2025 | 383.3 | 379.7 | 379.7 | 383.75 | 378.9 | 2.13M |
| November 03, 2025 | 382 | 383.3 | 383.3 | 385.7 | 380.95 | 1.12M |
| October 31, 2025 | 381.3 | 381.9 | 381.9 | 386.8 | 380 | 1.78M |
| October 30, 2025 | 385.3 | 383.05 | 383.05 | 385.85 | 377.6 | 3.59M |
| October 29, 2025 | 380 | 384.6 | 384.6 | 386.95 | 379.75 | 2.27M |
| October 28, 2025 | 380.7 | 380.7 | 380.7 | 383.95 | 378.5 | 3.93M |
| October 27, 2025 | 389.25 | 379.95 | 379.95 | 390 | 378.9 | 4.17M |
| October 24, 2025 | 392 | 388.7 | 388.7 | 393.8 | 387.8 | 2.86M |
| October 23, 2025 | 400.75 | 392.15 | 392.15 | 401 | 391.3 | 1.84M |
| October 21, 2025 | 398.9 | 399.35 | 399.35 | 401.6 | 398 | 382,337 |
| October 20, 2025 | 400 | 398.85 | 398.85 | 402.8 | 397.6 | 1.1M |
| October 17, 2025 | 397.5 | 400.95 | 400.95 | 402.3 | 393.5 | 3.18M |