313.30
+0.6(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 312.05 | 313.3 | 313.3 | 322.95 | 310.35 | 3,150 |
| January 13, 2026 | 315.8 | 312.7 | 312.7 | 315.8 | 307.9 | 462 |
| January 12, 2026 | 313.35 | 314.35 | 314.35 | 315.05 | 306.15 | 1,239 |
| January 09, 2026 | 318.05 | 313.35 | 313.35 | 318.05 | 308.1 | 2,636 |
| January 08, 2026 | 327 | 316.8 | 316.8 | 327 | 314.9 | 3,342 |
| January 07, 2026 | 315.7 | 316.6 | 316.6 | 321.45 | 314.8 | 1,989 |
| January 06, 2026 | 320 | 315.65 | 315.65 | 321.3 | 312.9 | 2,316 |
| January 05, 2026 | 323.4 | 319.5 | 319.5 | 325.75 | 316.2 | 30,762 |
| January 02, 2026 | 315.8 | 323.2 | 323.2 | 323.4 | 315.75 | 5,874 |
| January 01, 2026 | 321.1 | 315.75 | 315.75 | 321.1 | 312.25 | 3,320 |
| December 31, 2025 | 317.55 | 317.35 | 317.35 | 321.2 | 313.65 | 2,588 |
| December 30, 2025 | 321.8 | 317.95 | 317.95 | 322.5 | 316.7 | 3,003 |
| December 29, 2025 | 322.45 | 318.1 | 318.1 | 322.45 | 316.6 | 4,163 |
| December 26, 2025 | 332.1 | 323.1 | 323.1 | 332.1 | 322 | 7,976 |
| December 24, 2025 | 332.95 | 331.65 | 331.65 | 335.1 | 328 | 2,577 |
| December 23, 2025 | 337.7 | 333.55 | 333.55 | 337.7 | 333 | 2,232 |
| December 22, 2025 | 338.05 | 335.05 | 335.05 | 338.05 | 334.8 | 1,699 |
| December 19, 2025 | 339.3 | 336.15 | 336.15 | 340.05 | 334.1 | 3,086 |
| December 18, 2025 | 341.95 | 338.1 | 338.1 | 341.95 | 337 | 1,727 |
| December 17, 2025 | 342.75 | 341.25 | 341.25 | 342.75 | 338.1 | 2,579 |
| December 16, 2025 | 341.85 | 342.4 | 342.4 | 348.45 | 338.9 | 3,587 |
| December 15, 2025 | 344.75 | 343.75 | 343.75 | 345.95 | 342.25 | 1,414 |
| December 12, 2025 | 346.95 | 340.5 | 340.5 | 346.95 | 336.9 | 3,716 |
| December 11, 2025 | 347.3 | 344.65 | 344.65 | 347.3 | 342.05 | 2,497 |
| December 10, 2025 | 349.45 | 347.95 | 347.95 | 352.45 | 345.6 | 1,725 |
| December 09, 2025 | 348.15 | 345.5 | 345.5 | 350 | 341.9 | 2,719 |
| December 08, 2025 | 351 | 348.3 | 348.3 | 352.7 | 342.5 | 8,827 |
| December 05, 2025 | 356.8 | 348.8 | 348.8 | 356.8 | 347 | 8,065 |
| December 04, 2025 | 359.1 | 353.25 | 353.25 | 377.1 | 352.1 | 3,239 |
| December 03, 2025 | 360.65 | 355.15 | 355.15 | 364.9 | 353.15 | 2,607 |
| December 02, 2025 | 367.15 | 357.65 | 357.65 | 367.2 | 355.15 | 4,214 |
| December 01, 2025 | 370 | 359.95 | 359.95 | 370 | 356.9 | 14,553 |
| November 28, 2025 | 356.2 | 363.6 | 363.6 | 367.35 | 356.2 | 7,151 |
| November 27, 2025 | 366.8 | 365.4 | 365.4 | 370.05 | 360.5 | 3,877 |
| November 26, 2025 | 362 | 366.8 | 366.8 | 374.5 | 362 | 5,869 |
| November 25, 2025 | 351.5 | 370.55 | 370.55 | 375.75 | 351.5 | 13,125 |
| November 24, 2025 | 365.7 | 354.25 | 354.25 | 368.9 | 353 | 4,665 |
| November 21, 2025 | 372.9 | 364.35 | 364.35 | 372.9 | 359.05 | 6,925 |
| November 19, 2025 | 369.15 | 367 | 367 | 369.95 | 362.6 | 3,316 |
| November 18, 2025 | 368.45 | 366.15 | 366.15 | 373.45 | 347.7 | 13,828 |
| November 17, 2025 | 359.5 | 362.5 | 362.5 | 368.5 | 358.75 | 10,492 |
| November 14, 2025 | 353.9 | 359.5 | 359.5 | 366.8 | 348.65 | 6,751 |
| November 13, 2025 | 355.5 | 356.75 | 356.75 | 361.2 | 346.95 | 10,921 |
| November 12, 2025 | 353.25 | 348.8 | 348.8 | 356.35 | 346.8 | 5,842 |
| November 11, 2025 | 342.5 | 353.95 | 353.95 | 363 | 342.5 | 7,546 |
| November 10, 2025 | 341.1 | 348.65 | 348.65 | 353.4 | 341.1 | 6,877 |
| November 07, 2025 | 354 | 353 | 353 | 354 | 340.35 | 5,001 |
| November 06, 2025 | 337 | 350.25 | 350.25 | 354 | 337 | 18,434 |
| November 04, 2025 | 349.95 | 340.05 | 340.05 | 349.95 | 338.35 | 5,732 |
| November 03, 2025 | 337.55 | 349.55 | 349.55 | 356.9 | 333.7 | 12,530 |
| October 31, 2025 | 335.75 | 339 | 339 | 340 | 334.35 | 3,816 |
| October 30, 2025 | 335.6 | 335.5 | 335.5 | 338 | 330.1 | 5,120 |
| October 29, 2025 | 344.7 | 334.4 | 334.4 | 345.8 | 333.5 | 6,260 |
| October 28, 2025 | 331.55 | 341 | 341 | 347.5 | 330.45 | 10,808 |
| October 27, 2025 | 328 | 330.65 | 330.65 | 334.8 | 328 | 4,727 |
| October 24, 2025 | 330 | 328 | 328 | 339.9 | 322.1 | 12,373 |
| October 23, 2025 | 342 | 332.65 | 332.65 | 342.65 | 328.9 | 8,094 |
| October 21, 2025 | 336.9 | 339.25 | 339.25 | 341.7 | 333.4 | 974 |
| October 20, 2025 | 337 | 336.9 | 336.9 | 337.25 | 330.55 | 3,762 |
| October 17, 2025 | 336.5 | 332.25 | 332.25 | 340.3 | 330.35 | 10,109 |