572.80
+33.35(+6.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 548.05 | 572.8 | 572.8 | 576 | 545.65 | 53.41M |
| January 13, 2026 | 550 | 539.45 | 539.45 | 554.6 | 535 | 29.86M |
| January 12, 2026 | 532 | 545.7 | 545.7 | 548 | 523.4 | 52.25M |
| January 09, 2026 | 519.25 | 520.8 | 520.8 | 533.25 | 511.3 | 34.25M |
| January 08, 2026 | 543.9 | 520.75 | 520.75 | 543.9 | 518.55 | 41.38M |
| January 07, 2026 | 574.8 | 551.25 | 551.25 | 575 | 548 | 35.38M |
| January 06, 2026 | 568.5 | 565.25 | 565.25 | 574.6 | 562 | 38.37M |
| January 05, 2026 | 554.95 | 552.6 | 552.6 | 570 | 550 | 52.21M |
| January 02, 2026 | 530 | 542.95 | 542.95 | 545.2 | 527.95 | 38.4M |
| January 01, 2026 | 521.5 | 522.65 | 522.65 | 534.1 | 520.25 | 34.63M |
| December 31, 2025 | 530 | 517.2 | 517.2 | 537.85 | 515 | 72.78M |
| December 30, 2025 | 482.95 | 531 | 531 | 538.4 | 481 | 153.32M |
| December 29, 2025 | 545.05 | 487.45 | 487.45 | 545.95 | 475.6 | 195.44M |
| December 26, 2025 | 452.1 | 475.6 | 475.6 | 480.85 | 443.25 | 96.35M |
| December 24, 2025 | 418 | 436.55 | 436.55 | 439.5 | 412.7 | 47.32M |
| December 23, 2025 | 406.3 | 407.8 | 407.8 | 415.7 | 402.5 | 18.8M |
| December 22, 2025 | 394.5 | 403.4 | 403.4 | 408.9 | 394.2 | 29.31M |
| December 19, 2025 | 387 | 387.55 | 387.55 | 390.85 | 380.55 | 10.53M |
| December 18, 2025 | 368.4 | 387.45 | 387.45 | 389.7 | 363.2 | 29.33M |
| December 17, 2025 | 370 | 368.2 | 368.2 | 374.7 | 365 | 9.66M |
| December 16, 2025 | 378.65 | 369.4 | 369.4 | 378.65 | 368 | 9.3M |
| December 15, 2025 | 382 | 379.95 | 379.95 | 389.7 | 375.15 | 14.37M |
| December 12, 2025 | 362 | 382.3 | 382.3 | 384.7 | 362 | 44.52M |
| December 11, 2025 | 361.7 | 357.05 | 357.05 | 364.5 | 351.5 | 9.8M |
| December 10, 2025 | 363 | 359.4 | 359.4 | 371.8 | 357.45 | 12.94M |
| December 09, 2025 | 361.5 | 362.85 | 362.85 | 366 | 349.5 | 12.6M |
| December 08, 2025 | 372 | 363.5 | 363.5 | 378.4 | 361.1 | 22.03M |
| December 05, 2025 | 362.9 | 371.85 | 371.85 | 374 | 356.3 | 41.88M |
| December 04, 2025 | 342 | 365.75 | 365.75 | 368 | 342 | 56.78M |
| December 03, 2025 | 342 | 339.2 | 339.2 | 345.85 | 336.25 | 9.38M |
| December 02, 2025 | 339.25 | 338.6 | 338.6 | 339.9 | 335.2 | 3.91M |
| December 01, 2025 | 335.5 | 339.3 | 339.3 | 343.9 | 331.25 | 15.72M |
| November 28, 2025 | 325.9 | 327 | 327 | 332 | 321.7 | 4.73M |
| November 27, 2025 | 331.75 | 324.9 | 324.9 | 334.3 | 324.5 | 5.41M |
| November 26, 2025 | 324.8 | 329.1 | 329.1 | 330.85 | 322.5 | 8M |
| November 25, 2025 | 315.5 | 320.2 | 320.2 | 323.75 | 312.75 | 6.35M |
| November 24, 2025 | 314.15 | 313.3 | 313.3 | 319.4 | 308.5 | 4.83M |
| November 21, 2025 | 325 | 314.15 | 314.15 | 327 | 312.15 | 5.63M |
| November 19, 2025 | 330.55 | 327.75 | 327.75 | 332.4 | 327 | 3.35M |
| November 18, 2025 | 335.1 | 330.55 | 330.55 | 335.5 | 327.5 | 5.03M |
| November 17, 2025 | 336.4 | 338.55 | 338.55 | 340.9 | 332.3 | 5.22M |
| November 14, 2025 | 337.9 | 335.25 | 335.25 | 338.55 | 332.05 | 5.49M |
| November 13, 2025 | 343 | 337.8 | 337.8 | 347.5 | 335.4 | 11.1M |
| November 12, 2025 | 359.9 | 339.7 | 339.7 | 359.9 | 338.5 | 17.05M |
| November 11, 2025 | 340 | 359.7 | 359.7 | 365.35 | 339.6 | 36.65M |
| November 10, 2025 | 333 | 337.95 | 337.95 | 342.6 | 332.05 | 7.22M |
| November 07, 2025 | 319.5 | 332.8 | 332.8 | 335.35 | 317.4 | 6.41M |
| November 06, 2025 | 333.95 | 322.3 | 322.3 | 334 | 321.1 | 4.35M |
| November 04, 2025 | 341 | 332.4 | 332.4 | 343.5 | 330.9 | 4.15M |
| November 03, 2025 | 342 | 341.75 | 341.75 | 346.5 | 339.6 | 4.06M |
| October 31, 2025 | 346.9 | 340.25 | 340.25 | 349.9 | 339 | 4.4M |
| October 30, 2025 | 352 | 348.3 | 348.3 | 352.3 | 345.05 | 3.45M |
| October 29, 2025 | 344 | 351.5 | 351.5 | 355.25 | 343.8 | 13.94M |
| October 28, 2025 | 348.45 | 342.3 | 342.3 | 350.5 | 341.05 | 4.35M |
| October 27, 2025 | 346.7 | 348.3 | 348.3 | 352.9 | 346.05 | 11.75M |
| October 24, 2025 | 331.2 | 343.1 | 343.1 | 345 | 331.2 | 13.17M |
| October 23, 2025 | 347 | 330.65 | 330.65 | 347.7 | 329.3 | 7.54M |
| October 21, 2025 | 346 | 346.3 | 346.3 | 350.4 | 344 | 2.01M |
| October 20, 2025 | 343.75 | 345.35 | 345.35 | 349.75 | 336 | 6.88M |
| October 17, 2025 | 343 | 341.95 | 341.95 | 347.25 | 338.1 | 6.02M |