431.00
+18.1(+4.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 396.7 | 412.9 | 412.9 | 414.65 | 396.7 | 241,192 |
| January 12, 2026 | 401.05 | 399.6 | 399.6 | 408 | 392.6 | 181,608 |
| January 09, 2026 | 400 | 400.85 | 400.85 | 407.2 | 389.6 | 171,942 |
| January 08, 2026 | 410.8 | 403.35 | 403.35 | 414 | 400 | 149,094 |
| January 07, 2026 | 409.95 | 409 | 409 | 414.45 | 406.1 | 101,324 |
| January 06, 2026 | 410.9 | 411.75 | 411.75 | 414.8 | 404.35 | 155,651 |
| January 05, 2026 | 401 | 409.65 | 409.65 | 421.4 | 396.2 | 468,311 |
| January 02, 2026 | 381.75 | 395.5 | 395.5 | 397 | 378.25 | 264,512 |
| January 01, 2026 | 370.4 | 382.85 | 382.85 | 386 | 368.05 | 114,439 |
| December 31, 2025 | 362.85 | 374.55 | 374.55 | 377.65 | 360.05 | 221,581 |
| December 30, 2025 | 352.65 | 362.85 | 362.85 | 366.95 | 349.5 | 131,965 |
| December 29, 2025 | 348.05 | 352.65 | 352.65 | 354 | 340 | 125,176 |
| December 26, 2025 | 352.55 | 347.9 | 347.9 | 353.3 | 346.8 | 56,242 |
| December 24, 2025 | 355.95 | 350.75 | 350.75 | 358.45 | 349.1 | 76,863 |
| December 23, 2025 | 363.2 | 355.95 | 355.95 | 363.2 | 354.35 | 57,555 |
| December 22, 2025 | 352.85 | 359.35 | 359.35 | 360.5 | 352.65 | 53,247 |
| December 19, 2025 | 348 | 351.7 | 351.7 | 353.4 | 347 | 49,930 |
| December 18, 2025 | 349.95 | 348.8 | 348.8 | 351.95 | 343 | 82,881 |
| December 17, 2025 | 356.95 | 348 | 348 | 357.55 | 345 | 74,545 |
| December 16, 2025 | 366.1 | 358.95 | 358.95 | 366.1 | 357.5 | 41,594 |
| December 15, 2025 | 359 | 364 | 364 | 366.25 | 353.7 | 90,925 |
| December 12, 2025 | 358.8 | 356.65 | 356.65 | 363.95 | 353.1 | 80,710 |
| December 11, 2025 | 348.9 | 354 | 354 | 357 | 344.3 | 76,415 |
| December 10, 2025 | 360 | 348.4 | 348.4 | 361.85 | 346 | 94,322 |
| December 09, 2025 | 345.2 | 359.9 | 359.9 | 365 | 336.8 | 227,537 |
| December 08, 2025 | 350.4 | 345.2 | 345.2 | 356.1 | 341 | 148,596 |
| December 05, 2025 | 356.1 | 353.6 | 353.6 | 360.35 | 352.5 | 113,225 |
| December 04, 2025 | 365.75 | 359.7 | 359.7 | 365.85 | 357.2 | 178,290 |
| December 03, 2025 | 385.05 | 366.45 | 366.45 | 385.1 | 361.35 | 382,538 |
| December 02, 2025 | 384.9 | 382.55 | 382.55 | 388.9 | 370.3 | 3.26M |
| December 01, 2025 | 346 | 392.05 | 392.05 | 402.7 | 344 | 13.45M |
| November 28, 2025 | 347.5 | 343.05 | 343.05 | 347.5 | 340.1 | 42,562 |
| November 27, 2025 | 350 | 344.75 | 344.75 | 353.45 | 342.15 | 117,448 |
| November 26, 2025 | 340.4 | 346.35 | 346.35 | 348.85 | 339.05 | 80,572 |
| November 25, 2025 | 335.05 | 341.4 | 341.4 | 346.9 | 335.05 | 141,164 |
| November 24, 2025 | 346.7 | 338.6 | 338.6 | 348.25 | 337 | 164,016 |
| November 21, 2025 | 359.8 | 348.35 | 348.35 | 359.8 | 346.85 | 203,948 |
| November 19, 2025 | 373.8 | 369 | 369 | 373.8 | 367.1 | 72,696 |
| November 18, 2025 | 375.85 | 369.1 | 369.1 | 377.5 | 368 | 95,184 |
| November 17, 2025 | 369.6 | 375.7 | 375.7 | 383.75 | 366.15 | 211,463 |
| November 14, 2025 | 374.7 | 369.6 | 369.6 | 374.7 | 365.3 | 166,770 |
| November 13, 2025 | 400 | 371.75 | 371.75 | 407 | 364.1 | 906,131 |
| November 12, 2025 | 419 | 418.8 | 418.8 | 425 | 412.4 | 145,671 |
| November 11, 2025 | 428.9 | 417.6 | 417.6 | 428.9 | 415 | 90,035 |
| November 10, 2025 | 425.3 | 422.7 | 422.7 | 429.5 | 420.1 | 66,314 |
| November 07, 2025 | 424.9 | 428.9 | 428.9 | 433.95 | 417.15 | 109,092 |
| November 06, 2025 | 443 | 425.7 | 425.7 | 444.75 | 423.1 | 154,960 |
| November 04, 2025 | 445 | 445.5 | 445.5 | 449.9 | 444 | 59,332 |
| November 03, 2025 | 454.7 | 446.95 | 446.95 | 454.7 | 445.1 | 118,329 |
| October 31, 2025 | 448.3 | 450.2 | 450.2 | 453.35 | 445.85 | 72,001 |
| October 30, 2025 | 457.5 | 448.3 | 448.3 | 463.6 | 446.1 | 117,848 |
| October 29, 2025 | 460.95 | 457.65 | 457.65 | 466.6 | 455.05 | 84,259 |
| October 28, 2025 | 460.6 | 454.75 | 454.75 | 464.55 | 452.2 | 94,839 |
| October 27, 2025 | 461 | 456.05 | 456.05 | 463.7 | 454.1 | 67,854 |
| October 24, 2025 | 470.55 | 461.05 | 461.05 | 471 | 459 | 79,372 |
| October 23, 2025 | 477 | 470.55 | 470.55 | 478.45 | 467.5 | 86,276 |
| October 21, 2025 | 477.2 | 477.1 | 477.1 | 480.1 | 473.1 | 40,271 |
| October 20, 2025 | 462 | 473.5 | 473.5 | 475.9 | 459.1 | 94,582 |
| October 17, 2025 | 472.6 | 461.65 | 461.65 | 472.6 | 456.75 | 119,509 |
| October 16, 2025 | 477.05 | 471.1 | 471.1 | 477.05 | 465.6 | 84,994 |