421.55
+30.5(+7.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 392 | 421.55 | 421.55 | 459.9 | 380 | 71,769 |
| January 13, 2026 | 395 | 391.05 | 391.05 | 399.75 | 385.6 | 14,403 |
| January 12, 2026 | 409.75 | 393 | 393 | 409.75 | 377.8 | 16,085 |
| January 09, 2026 | 390 | 396.95 | 396.95 | 404.4 | 386.6 | 17,097 |
| January 08, 2026 | 415.7 | 394.5 | 394.5 | 415.7 | 391 | 15,409 |
| January 07, 2026 | 409.7 | 412.35 | 412.35 | 420.95 | 406.95 | 9,859 |
| January 06, 2026 | 414.4 | 411.7 | 411.7 | 418.95 | 401.95 | 14,607 |
| January 05, 2026 | 428 | 414.5 | 414.5 | 439.65 | 412 | 9,998 |
| January 02, 2026 | 415.75 | 430.95 | 430.95 | 436.2 | 412.2 | 16,952 |
| January 01, 2026 | 416.6 | 413.7 | 413.7 | 419.5 | 410.3 | 4,472 |
| December 31, 2025 | 402.55 | 416.4 | 416.4 | 423.45 | 400.3 | 14,141 |
| December 30, 2025 | 406.9 | 403.75 | 403.75 | 411.95 | 400.6 | 7,365 |
| December 29, 2025 | 415.05 | 403.05 | 403.05 | 416.3 | 400 | 16,008 |
| December 26, 2025 | 421.6 | 414.6 | 414.6 | 426.4 | 411.1 | 3,986 |
| December 24, 2025 | 418.45 | 421.35 | 421.35 | 428 | 417.05 | 18,519 |
| December 23, 2025 | 423.65 | 417.15 | 417.15 | 431 | 415.5 | 26,103 |
| December 22, 2025 | 440 | 423.65 | 423.65 | 442.9 | 416.65 | 16,298 |
| December 19, 2025 | 433.7 | 434.95 | 434.95 | 439.75 | 422.5 | 30,778 |
| December 18, 2025 | 424.35 | 429.65 | 429.65 | 430.7 | 417.45 | 2,870 |
| December 17, 2025 | 422 | 421.2 | 421.2 | 431.95 | 420.25 | 14,789 |
| December 16, 2025 | 449.4 | 424.65 | 424.65 | 449.95 | 421.35 | 18,365 |
| December 15, 2025 | 443.9 | 448 | 448 | 450.2 | 439.3 | 13,166 |
| December 12, 2025 | 448 | 439.3 | 439.3 | 449.9 | 425 | 79,511 |
| December 11, 2025 | 415.5 | 442.75 | 442.75 | 449 | 409.95 | 62,128 |
| December 10, 2025 | 415 | 409.35 | 409.35 | 431.25 | 402.8 | 65,368 |
| December 09, 2025 | 405.15 | 409.5 | 409.5 | 415 | 364.35 | 81,089 |
| December 08, 2025 | 453 | 402.8 | 402.8 | 463.95 | 387 | 64,035 |
| December 05, 2025 | 452.8 | 445 | 445 | 463.5 | 444.5 | 3,570 |
| December 04, 2025 | 460 | 452.8 | 452.8 | 462.95 | 450.5 | 3,554 |
| December 03, 2025 | 469.85 | 459.15 | 459.15 | 469.85 | 456 | 4,288 |
| December 02, 2025 | 462 | 467.55 | 467.55 | 468.35 | 462 | 5,131 |
| December 01, 2025 | 455.1 | 460.65 | 460.65 | 464.95 | 455.1 | 6,842 |
| November 28, 2025 | 457.6 | 455.65 | 455.65 | 467.95 | 450.1 | 12,536 |
| November 27, 2025 | 450.3 | 457.6 | 457.6 | 462 | 450.3 | 6,009 |
| November 26, 2025 | 448.95 | 450.3 | 450.3 | 455.4 | 440.1 | 2,826 |
| November 25, 2025 | 455 | 448.95 | 448.95 | 456.35 | 445 | 962 |
| November 24, 2025 | 459.95 | 446.75 | 446.75 | 464.9 | 445.15 | 5,540 |
| November 21, 2025 | 457.5 | 454.95 | 454.95 | 460 | 440.05 | 14,073 |
| November 19, 2025 | 468 | 471.35 | 471.35 | 481.9 | 468 | 6,116 |
| November 18, 2025 | 489.95 | 475.9 | 475.9 | 493 | 469.1 | 11,810 |
| November 17, 2025 | 477.9 | 481.8 | 481.8 | 483 | 463.55 | 23,742 |
| November 14, 2025 | 442 | 462.25 | 462.25 | 462.45 | 432 | 31,059 |
| November 13, 2025 | 435 | 440.45 | 440.45 | 455 | 435 | 7,934 |
| November 12, 2025 | 444.2 | 446.45 | 446.45 | 458.3 | 430.15 | 7,997 |
| November 11, 2025 | 442 | 449.65 | 449.65 | 461 | 430.1 | 28,936 |
| November 10, 2025 | 445.5 | 443 | 443 | 459.4 | 442.05 | 13,125 |
| November 07, 2025 | 452 | 456.95 | 456.95 | 459.95 | 441.3 | 1,643 |
| November 06, 2025 | 448 | 450.05 | 450.05 | 454.9 | 435.2 | 17,971 |
| November 04, 2025 | 438.35 | 447.1 | 447.1 | 451.95 | 425 | 10,755 |
| November 03, 2025 | 450 | 439.35 | 439.35 | 464.9 | 434 | 16,373 |
| October 31, 2025 | 452 | 456.2 | 456.2 | 467 | 442.25 | 18,467 |
| October 30, 2025 | 440 | 448.45 | 448.45 | 455 | 440 | 5,787 |
| October 29, 2025 | 430 | 447.6 | 447.6 | 459.15 | 430 | 8,295 |
| October 28, 2025 | 442.75 | 437.3 | 437.3 | 442.75 | 431 | 2,506 |
| October 27, 2025 | 448 | 437.05 | 437.05 | 451.95 | 430 | 5,384 |
| October 24, 2025 | 443 | 450.65 | 450.65 | 454.5 | 435 | 7,448 |
| October 23, 2025 | 455 | 447.95 | 447.95 | 455 | 438.3 | 1,990 |
| October 21, 2025 | 449.8 | 449.1 | 449.1 | 454.2 | 429.05 | 5,610 |
| October 20, 2025 | 430.1 | 432.6 | 432.6 | 438.05 | 424.1 | 4,703 |
| October 17, 2025 | 445 | 438.35 | 438.35 | 453 | 434 | 8,813 |