393.00
+9.2(+2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 383.85 | 383.8 | 383.8 | 393 | 380 | 20,437 |
| January 12, 2026 | 387 | 378.2 | 378.2 | 393.8 | 370.45 | 19,533 |
| January 09, 2026 | 410 | 387 | 387 | 410.45 | 385.15 | 33,649 |
| January 08, 2026 | 424 | 409.5 | 409.5 | 426.1 | 406.9 | 26,922 |
| January 07, 2026 | 427 | 426.35 | 426.35 | 433.5 | 424 | 10,503 |
| January 06, 2026 | 416 | 433.65 | 433.65 | 443 | 415.95 | 141,123 |
| January 05, 2026 | 425.85 | 416.25 | 416.25 | 428 | 414 | 17,668 |
| January 02, 2026 | 425.9 | 424.35 | 424.35 | 433.5 | 422.85 | 21,002 |
| January 01, 2026 | 429 | 424.85 | 424.85 | 439.9 | 422.45 | 57,963 |
| December 31, 2025 | 401.5 | 424.85 | 424.85 | 444.7 | 401.5 | 483,331 |
| December 30, 2025 | 396.95 | 401.3 | 401.3 | 409.6 | 391.4 | 31,039 |
| December 29, 2025 | 383 | 396.95 | 396.95 | 423.95 | 382.25 | 263,243 |
| December 26, 2025 | 396.75 | 386.45 | 386.45 | 396.75 | 384.75 | 36,055 |
| December 24, 2025 | 396.8 | 396.9 | 396.9 | 408 | 396 | 17,097 |
| December 23, 2025 | 394.1 | 395.8 | 395.8 | 399.45 | 393.5 | 11,456 |
| December 22, 2025 | 397.9 | 393.05 | 393.05 | 402 | 390.5 | 12,238 |
| December 19, 2025 | 396.75 | 394.8 | 394.8 | 404.4 | 393.5 | 9,407 |
| December 18, 2025 | 408 | 396.75 | 396.75 | 408 | 396.05 | 6,329 |
| December 17, 2025 | 416 | 407.25 | 407.25 | 416.75 | 404.15 | 7,386 |
| December 16, 2025 | 392.5 | 416.05 | 416.05 | 427.9 | 385.2 | 86,761 |
| December 15, 2025 | 393.9 | 391.8 | 391.8 | 394 | 388 | 4,460 |
| December 12, 2025 | 390 | 389.85 | 389.85 | 394.3 | 384.7 | 6,317 |
| December 11, 2025 | 392 | 389.2 | 389.2 | 392 | 383.45 | 5,756 |
| December 10, 2025 | 397 | 386.65 | 386.65 | 397 | 384.9 | 6,367 |
| December 09, 2025 | 388.3 | 390.75 | 390.75 | 391.95 | 375.05 | 4,921 |
| December 08, 2025 | 390.2 | 382.3 | 382.3 | 394.45 | 380.05 | 7,276 |
| December 05, 2025 | 401.9 | 393.05 | 393.05 | 401.9 | 390.1 | 6,641 |
| December 04, 2025 | 401.15 | 398.45 | 398.45 | 405.45 | 392.15 | 7,471 |
| December 03, 2025 | 406.9 | 403 | 403 | 408.15 | 402 | 8,978 |
| December 02, 2025 | 412 | 403.6 | 403.6 | 412 | 403.05 | 2,481 |
| December 01, 2025 | 402.05 | 407.5 | 407.5 | 413.85 | 402.05 | 8,374 |
| November 28, 2025 | 407 | 401.95 | 401.95 | 407 | 400.8 | 6,982 |
| November 27, 2025 | 407.8 | 404.6 | 404.6 | 409.65 | 404 | 4,503 |
| November 26, 2025 | 407.9 | 405.9 | 405.9 | 411.45 | 404.05 | 12,636 |
| November 25, 2025 | 410 | 404.75 | 404.75 | 414.05 | 404 | 11,303 |
| November 24, 2025 | 422.65 | 407.7 | 407.7 | 422.65 | 407 | 8,118 |
| November 21, 2025 | 424.3 | 418.8 | 418.8 | 426.2 | 416.4 | 9,559 |
| November 19, 2025 | 431.2 | 430.75 | 430.75 | 433.15 | 430 | 6,373 |
| November 18, 2025 | 432.75 | 431.15 | 431.15 | 438 | 430 | 18,881 |
| November 17, 2025 | 438.85 | 432.85 | 432.85 | 438.85 | 432.05 | 6,743 |
| November 14, 2025 | 431.6 | 431.95 | 431.95 | 434.9 | 431.5 | 7,156 |
| November 13, 2025 | 437.85 | 432.2 | 432.2 | 437.85 | 431.5 | 3,644 |
| November 12, 2025 | 434.4 | 434.1 | 434.1 | 441 | 432.5 | 8,164 |
| November 11, 2025 | 420.55 | 433.4 | 433.4 | 448.8 | 420.55 | 61,529 |
| November 10, 2025 | 424.9 | 419.6 | 419.6 | 427 | 418 | 10,790 |
| November 07, 2025 | 432 | 424.5 | 424.5 | 432.9 | 422 | 16,337 |
| November 06, 2025 | 432 | 431.15 | 431.15 | 434 | 430 | 13,193 |
| November 04, 2025 | 433 | 432.75 | 432.75 | 437.5 | 432 | 10,879 |
| November 03, 2025 | 443.9 | 434.2 | 434.2 | 443.9 | 433.75 | 15,905 |
| October 31, 2025 | 436.4 | 439.45 | 439.45 | 446.4 | 433 | 23,545 |
| October 30, 2025 | 446.7 | 433.05 | 433.05 | 447.75 | 423.1 | 66,815 |
| October 29, 2025 | 464.8 | 448.9 | 448.9 | 478.15 | 443.6 | 177,270 |
| October 28, 2025 | 442.95 | 457.55 | 457.55 | 460 | 442.95 | 64,544 |
| October 27, 2025 | 440 | 441.85 | 441.85 | 444.95 | 439.5 | 5,785 |
| October 24, 2025 | 443.05 | 439.25 | 439.25 | 444.05 | 439 | 14,194 |
| October 23, 2025 | 444.55 | 443.05 | 443.05 | 449 | 442 | 8,338 |
| October 21, 2025 | 440.5 | 444.55 | 444.55 | 447 | 431 | 5,498 |
| October 20, 2025 | 445.25 | 438.35 | 438.35 | 447.1 | 437 | 10,987 |
| October 17, 2025 | 443.3 | 445.25 | 445.25 | 451.05 | 443.25 | 15,372 |
| October 16, 2025 | 435.9 | 442.3 | 442.3 | 452.1 | 435.3 | 13,284 |