305.30
+7.05(+2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 306.95 | 298.25 | 298.25 | 314 | 297.05 | 1.93M |
| January 12, 2026 | 310.1 | 306.4 | 306.4 | 311.15 | 301.2 | 270,217 |
| January 09, 2026 | 312.5 | 311.15 | 311.15 | 314.95 | 308.1 | 318,243 |
| January 08, 2026 | 316.6 | 315.1 | 315.1 | 319.9 | 312.65 | 367,159 |
| January 07, 2026 | 318 | 316.6 | 316.6 | 318.5 | 312 | 235,811 |
| January 06, 2026 | 321.9 | 319.3 | 319.3 | 323.4 | 317.2 | 237,459 |
| January 05, 2026 | 311 | 321.9 | 321.9 | 323.3 | 311 | 556,772 |
| January 02, 2026 | 312.95 | 319.95 | 319.95 | 321.2 | 310.35 | 589,658 |
| January 01, 2026 | 308 | 311.95 | 311.95 | 314.65 | 306 | 492,632 |
| December 31, 2025 | 292.5 | 306.25 | 306.25 | 309.45 | 292.5 | 1.06M |
| December 30, 2025 | 294.5 | 294.45 | 294.45 | 296.9 | 292.5 | 832,842 |
| December 29, 2025 | 294.1 | 293.05 | 293.05 | 297.7 | 290.5 | 857,579 |
| December 26, 2025 | 295.9 | 296.85 | 296.85 | 298.55 | 293.8 | 174,626 |
| December 24, 2025 | 298 | 295.55 | 295.55 | 298 | 293.85 | 198,914 |
| December 23, 2025 | 293.05 | 297.5 | 297.5 | 298.55 | 293.05 | 358,367 |
| December 22, 2025 | 294.8 | 294.35 | 294.35 | 295.75 | 288.05 | 324,734 |
| December 19, 2025 | 280.05 | 289.5 | 289.5 | 294.7 | 280.05 | 1.02M |
| December 18, 2025 | 280 | 280.95 | 280.95 | 282.45 | 277.6 | 292,227 |
| December 17, 2025 | 281.7 | 280.5 | 280.5 | 283.95 | 280 | 457,186 |
| December 16, 2025 | 288.05 | 281.8 | 281.8 | 289 | 281 | 229,964 |
| December 15, 2025 | 289.1 | 288 | 288 | 289.55 | 283.7 | 230,884 |
| December 12, 2025 | 283.85 | 289.2 | 289.2 | 290.1 | 283.55 | 369,513 |
| December 11, 2025 | 285 | 282.45 | 282.45 | 285.05 | 280.05 | 383,319 |
| December 10, 2025 | 283.2 | 283.45 | 283.45 | 288.65 | 283 | 253,282 |
| December 09, 2025 | 287.6 | 283.8 | 283.8 | 291.95 | 281.9 | 790,663 |
| December 08, 2025 | 291.5 | 290.45 | 290.45 | 294.4 | 289.45 | 272,792 |
| December 05, 2025 | 295.1 | 293.3 | 293.3 | 296 | 291.5 | 293,135 |
| December 04, 2025 | 298 | 295.45 | 295.45 | 301.15 | 293.1 | 1.37M |
| December 03, 2025 | 297.45 | 301.3 | 301.3 | 304.2 | 295.45 | 985,249 |
| December 02, 2025 | 291.1 | 298.45 | 298.45 | 316.5 | 291.1 | 26.25M |
| December 01, 2025 | 287 | 290.6 | 290.6 | 291.9 | 286.85 | 125,032 |
| November 28, 2025 | 291 | 287.5 | 287.5 | 293.3 | 286.9 | 451,064 |
| November 27, 2025 | 297 | 294.4 | 294.4 | 297 | 294 | 163,268 |
| November 26, 2025 | 294.55 | 294.8 | 294.8 | 297.3 | 292.05 | 286,610 |
| November 25, 2025 | 297.05 | 294.55 | 294.55 | 298.2 | 288.35 | 256,978 |
| November 24, 2025 | 298 | 297.5 | 297.5 | 300.2 | 295.2 | 182,208 |
| November 21, 2025 | 297.8 | 298.2 | 298.2 | 302 | 297 | 133,927 |
| November 19, 2025 | 299 | 297.9 | 297.9 | 301.55 | 296.95 | 1.28M |
| November 18, 2025 | 305.5 | 299.65 | 299.65 | 305.5 | 297.2 | 1.53M |
| November 17, 2025 | 302.15 | 303.95 | 303.95 | 305.6 | 301.05 | 346,562 |
| November 14, 2025 | 301.35 | 302.15 | 302.15 | 304.6 | 300.65 | 256,860 |
| November 13, 2025 | 298.1 | 301.35 | 301.35 | 303.1 | 297 | 381,121 |
| November 12, 2025 | 300.7 | 298.1 | 298.1 | 300.7 | 296.1 | 376,250 |
| November 11, 2025 | 304.1 | 300.75 | 300.75 | 304.1 | 298.1 | 280,547 |
| November 10, 2025 | 300 | 301.6 | 301.6 | 304.85 | 298.25 | 235,839 |
| November 07, 2025 | 303.35 | 299.5 | 299.5 | 304.75 | 295.4 | 478,321 |
| November 06, 2025 | 306.95 | 305.55 | 305.55 | 308.6 | 301.1 | 412,553 |
| November 04, 2025 | 310.05 | 306.9 | 306.9 | 312.2 | 306 | 179,579 |
| November 03, 2025 | 309 | 310.05 | 310.05 | 311.95 | 308.9 | 124,806 |
| October 31, 2025 | 314 | 309.65 | 309.65 | 314 | 309 | 156,081 |
| October 30, 2025 | 315.5 | 312.45 | 312.45 | 315.55 | 309.6 | 185,670 |
| October 29, 2025 | 309.2 | 313.95 | 313.95 | 319.8 | 309.2 | 792,818 |
| October 28, 2025 | 311.45 | 309.2 | 309.2 | 313.15 | 308.1 | 115,744 |
| October 27, 2025 | 313.05 | 311.45 | 311.45 | 314.95 | 310.65 | 156,422 |
| October 24, 2025 | 315.8 | 313.95 | 313.95 | 316.55 | 310.65 | 795,677 |
| October 23, 2025 | 311.85 | 314 | 314 | 315.2 | 310.5 | 738,069 |
| October 21, 2025 | 309.05 | 311.85 | 311.85 | 312.5 | 309.05 | 30,641 |
| October 20, 2025 | 314 | 311.15 | 311.15 | 315.25 | 309.65 | 530,661 |
| October 17, 2025 | 317 | 315.35 | 315.35 | 318 | 313.2 | 271,523 |
| October 16, 2025 | 317.65 | 315.95 | 315.95 | 323.9 | 315.05 | 738,245 |