467.25
-0.59999(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 479.9 | 467.85 | 467.85 | 481 | 465 | 136,162 |
| January 12, 2026 | 475 | 475.45 | 475.45 | 478.5 | 458 | 390,882 |
| January 09, 2026 | 480 | 474.5 | 474.5 | 489.9 | 465.25 | 627,149 |
| January 08, 2026 | 474.6 | 477.7 | 477.7 | 494.95 | 473.3 | 738,373 |
| January 07, 2026 | 478.6 | 472.75 | 472.75 | 481.05 | 469.05 | 164,872 |
| January 06, 2026 | 488.8 | 478.6 | 478.6 | 488.8 | 475 | 230,548 |
| January 05, 2026 | 471 | 485 | 485 | 495 | 468.55 | 1.11M |
| January 02, 2026 | 462 | 469.1 | 469.1 | 473.35 | 462 | 148,350 |
| January 01, 2026 | 469.5 | 464.15 | 464.15 | 471.9 | 462.9 | 102,760 |
| December 31, 2025 | 466.7 | 468.8 | 468.8 | 472.4 | 466.65 | 146,421 |
| December 30, 2025 | 470.75 | 464.5 | 464.5 | 472.55 | 462.3 | 194,495 |
| December 29, 2025 | 485 | 470.75 | 470.75 | 493.95 | 466.35 | 467,798 |
| December 26, 2025 | 482 | 483.05 | 483.05 | 488.8 | 477.8 | 513,615 |
| December 24, 2025 | 479.9 | 480.1 | 480.1 | 498.5 | 472.8 | 1.71M |
| December 23, 2025 | 484 | 477.95 | 477.95 | 493.05 | 475.35 | 1.88M |
| December 22, 2025 | 429 | 495.4 | 495.4 | 509 | 426.75 | 12.13M |
| December 19, 2025 | 417.5 | 424.5 | 424.5 | 427.9 | 412.15 | 153,031 |
| December 18, 2025 | 416.5 | 413.15 | 413.15 | 417 | 407.1 | 128,522 |
| December 17, 2025 | 422.5 | 414.9 | 414.9 | 422.5 | 411 | 114,533 |
| December 16, 2025 | 428.9 | 420.75 | 420.75 | 428.9 | 418 | 76,684 |
| December 15, 2025 | 425.4 | 427.05 | 427.05 | 429 | 421.1 | 95,400 |
| December 12, 2025 | 430 | 425.4 | 425.4 | 432.95 | 421.15 | 121,133 |
| December 11, 2025 | 422 | 424.4 | 424.4 | 425.55 | 417.2 | 103,474 |
| December 10, 2025 | 432.9 | 422.5 | 422.5 | 438.45 | 420.35 | 121,405 |
| December 09, 2025 | 424 | 435 | 435 | 439.8 | 415.35 | 167,181 |
| December 08, 2025 | 442.5 | 423.75 | 423.75 | 447.55 | 420.5 | 194,347 |
| December 05, 2025 | 455.05 | 445.35 | 445.35 | 457.8 | 442.5 | 129,027 |
| December 04, 2025 | 453.85 | 452.8 | 452.8 | 459.4 | 451.2 | 101,234 |
| December 03, 2025 | 460.8 | 453.8 | 453.8 | 462.95 | 451.8 | 83,719 |
| December 02, 2025 | 460.3 | 460.15 | 460.15 | 461.85 | 456 | 82,415 |
| December 01, 2025 | 465 | 461.55 | 461.55 | 467.85 | 460.1 | 88,632 |
| November 28, 2025 | 466.25 | 463.35 | 463.35 | 468 | 461.05 | 85,905 |
| November 27, 2025 | 468.4 | 465.6 | 465.6 | 480.95 | 464.3 | 168,152 |
| November 26, 2025 | 465.95 | 468.4 | 468.4 | 470 | 465.2 | 101,366 |
| November 25, 2025 | 465 | 465.45 | 465.45 | 469.5 | 460.2 | 111,299 |
| November 24, 2025 | 477 | 463.1 | 463.1 | 477 | 456.1 | 188,686 |
| November 21, 2025 | 493.45 | 479.4 | 479.4 | 493.45 | 476.1 | 198,590 |
| November 19, 2025 | 486.35 | 482.05 | 482.05 | 486.35 | 479 | 241,005 |
| November 18, 2025 | 503.05 | 486.35 | 486.35 | 503.05 | 484.05 | 619,859 |
| November 17, 2025 | 496 | 504.55 | 504.55 | 522.5 | 490.5 | 6.5M |
| November 14, 2025 | 461 | 464.65 | 464.65 | 473.7 | 458.35 | 468,994 |
| November 13, 2025 | 462 | 462 | 462 | 473.95 | 460.35 | 173,578 |
| November 12, 2025 | 467.9 | 463.65 | 463.65 | 468 | 461.75 | 104,853 |
| November 11, 2025 | 463.7 | 464.7 | 464.7 | 477.8 | 460.3 | 286,835 |
| November 10, 2025 | 462.25 | 460.65 | 460.65 | 469 | 458.4 | 151,084 |
| November 07, 2025 | 454.5 | 462.25 | 462.25 | 467 | 454.5 | 202,725 |
| November 06, 2025 | 475 | 454.5 | 454.5 | 475 | 451 | 199,480 |
| November 04, 2025 | 482.4 | 475.8 | 475.8 | 486 | 474.1 | 98,154 |
| November 03, 2025 | 483.05 | 482.5 | 482.5 | 486.8 | 481.35 | 126,303 |
| October 31, 2025 | 488.45 | 482.7 | 482.7 | 489.75 | 481 | 141,288 |
| October 30, 2025 | 497.95 | 486.3 | 486.3 | 497.95 | 479.2 | 374,334 |
| October 29, 2025 | 485.5 | 499.35 | 499.35 | 503 | 479.95 | 672,392 |
| October 28, 2025 | 500.95 | 489.55 | 489.55 | 500.95 | 481 | 179,753 |
| October 27, 2025 | 499.7 | 496.9 | 496.9 | 502.4 | 490.2 | 231,829 |
| October 24, 2025 | 475 | 495.25 | 495.25 | 503 | 473.4 | 1.32M |
| October 23, 2025 | 480 | 472.05 | 472.05 | 480.05 | 470.7 | 104,101 |
| October 21, 2025 | 474.6 | 477.5 | 477.5 | 479.9 | 473.05 | 49,735 |
| October 20, 2025 | 477 | 470.95 | 470.95 | 477 | 467.6 | 103,106 |
| October 17, 2025 | 476.9 | 472.3 | 472.3 | 480.55 | 469.25 | 161,074 |
| October 16, 2025 | 478.65 | 474.55 | 474.55 | 481.9 | 473.25 | 103,983 |