441.50
-7.35(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 451 | 448.85 | 448.85 | 453.5 | 445.1 | 1.84M |
| January 12, 2026 | 451 | 451.05 | 451.05 | 451.9 | 441.7 | 2.79M |
| January 09, 2026 | 452 | 448.75 | 448.75 | 455.2 | 446.3 | 7.02M |
| January 08, 2026 | 475 | 452.2 | 452.2 | 475 | 448.95 | 6.53M |
| January 07, 2026 | 483 | 476.45 | 476.45 | 485.05 | 475 | 2.55M |
| January 06, 2026 | 492 | 482.35 | 482.35 | 492.35 | 474.5 | 4.34M |
| January 05, 2026 | 495.15 | 492.4 | 492.4 | 508.45 | 488.1 | 8.49M |
| January 02, 2026 | 498.6 | 495.85 | 495.85 | 501.7 | 492.3 | 6.51M |
| January 01, 2026 | 499.75 | 498.6 | 498.6 | 502.15 | 493 | 3.29M |
| December 31, 2025 | 469.8 | 499.05 | 499.05 | 500.9 | 469.05 | 11.95M |
| December 30, 2025 | 475.25 | 468.75 | 468.75 | 480.75 | 467.4 | 5.38M |
| December 29, 2025 | 468.5 | 474.15 | 474.15 | 475.95 | 466.9 | 1.62M |
| December 26, 2025 | 470.7 | 467.7 | 467.7 | 471 | 465.05 | 1.1M |
| December 24, 2025 | 475.1 | 470.7 | 470.7 | 477.5 | 469.25 | 1.55M |
| December 23, 2025 | 477 | 475.1 | 475.1 | 477.4 | 471.3 | 1.88M |
| December 22, 2025 | 470 | 475.55 | 475.55 | 478.05 | 468.3 | 2.9M |
| December 19, 2025 | 466 | 469.75 | 469.75 | 470.4 | 462.55 | 3.31M |
| December 18, 2025 | 466.6 | 464 | 464 | 468.3 | 457.85 | 1.22M |
| December 17, 2025 | 466 | 465.45 | 465.45 | 471.75 | 464.45 | 2.28M |
| December 16, 2025 | 466.1 | 465.35 | 465.35 | 468.3 | 460.2 | 1.51M |
| December 15, 2025 | 461.05 | 466.15 | 466.15 | 468.15 | 456.5 | 3.14M |
| December 12, 2025 | 449 | 459.9 | 459.9 | 461.5 | 448.5 | 2.62M |
| December 11, 2025 | 451.8 | 448.05 | 448.05 | 451.95 | 443.5 | 2.28M |
| December 10, 2025 | 450.5 | 449.5 | 449.5 | 456.9 | 448.5 | 2.72M |
| December 09, 2025 | 445.15 | 448.75 | 448.75 | 453.9 | 442.3 | 6.79M |
| December 08, 2025 | 451.8 | 445.95 | 445.95 | 452.95 | 442.7 | 3.24M |
| December 05, 2025 | 447.95 | 450.35 | 450.35 | 451.95 | 445.4 | 2.11M |
| December 04, 2025 | 451.9 | 447.95 | 447.95 | 453.75 | 445 | 3.13M |
| December 03, 2025 | 450.95 | 450.7 | 450.7 | 455.3 | 446.65 | 4.19M |
| December 02, 2025 | 455 | 450.45 | 450.45 | 460.45 | 447 | 5.32M |
| December 01, 2025 | 458 | 451.95 | 451.95 | 461.1 | 449 | 2.14M |
| November 28, 2025 | 462 | 457.5 | 457.5 | 462.5 | 455.7 | 1.54M |
| November 27, 2025 | 467.1 | 463.4 | 463.4 | 469.3 | 459.15 | 2.24M |
| November 26, 2025 | 457.1 | 466.25 | 466.25 | 467.7 | 457.05 | 3.69M |
| November 25, 2025 | 461.75 | 455.25 | 455.25 | 462 | 452.75 | 6.24M |
| November 24, 2025 | 471.9 | 463.05 | 463.05 | 474.5 | 462 | 8.1M |
| November 21, 2025 | 477.6 | 471.9 | 471.9 | 478 | 470.15 | 2.76M |
| November 19, 2025 | 482.6 | 477.15 | 477.15 | 485 | 475.3 | 3.94M |
| November 18, 2025 | 486.4 | 483.55 | 483.55 | 488.5 | 482.4 | 1.78M |
| November 17, 2025 | 483 | 486.5 | 486.5 | 492.2 | 482.4 | 3.48M |
| November 14, 2025 | 483.1 | 481.25 | 481.25 | 488.75 | 477.35 | 2.46M |
| November 13, 2025 | 487 | 486.05 | 486.05 | 490.4 | 481.9 | 2.81M |
| November 12, 2025 | 490 | 484.9 | 484.9 | 494.45 | 483.25 | 3.57M |
| November 11, 2025 | 480.5 | 487.9 | 487.9 | 489.5 | 470 | 6.82M |
| November 10, 2025 | 479.55 | 482 | 482 | 485.2 | 477.75 | 2.22M |
| November 07, 2025 | 472 | 479.55 | 479.55 | 480.9 | 468.35 | 5.06M |
| November 06, 2025 | 484 | 473.15 | 473.15 | 484 | 471.75 | 5.16M |
| November 04, 2025 | 483.75 | 484.85 | 479.85 | 491.4 | 482.75 | 6.05M |
| November 03, 2025 | 481.5 | 484.1 | 479.11 | 487.4 | 480.05 | 6.2M |
| October 31, 2025 | 469.95 | 476 | 471.09 | 484.1 | 469.35 | 7.89M |
| October 30, 2025 | 470 | 469.75 | 464.91 | 478.8 | 464.55 | 9.56M |
| October 29, 2025 | 451.1 | 468.85 | 464.01 | 470.9 | 451.1 | 8.35M |
| October 28, 2025 | 454 | 452.15 | 447.49 | 456.7 | 449.2 | 4.48M |
| October 27, 2025 | 438.1 | 453.75 | 449.07 | 454.55 | 438 | 5.53M |
| October 24, 2025 | 436.25 | 438.45 | 433.93 | 444 | 432.1 | 4.34M |
| October 23, 2025 | 454.55 | 440.7 | 436.16 | 454.55 | 437.05 | 6.17M |
| October 21, 2025 | 454.95 | 455.4 | 450.7 | 456.5 | 451.7 | 327,276 |
| October 20, 2025 | 450 | 452.95 | 448.28 | 457.6 | 450 | 2.13M |
| October 17, 2025 | 453 | 448.6 | 448.6 | 459 | 446 | 3.26M |
| October 16, 2025 | 449.5 | 451.95 | 451.95 | 456.2 | 443.2 | 5.32M |