369.90
-4.65(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 23, 2026 | 374 | 369.9 | 369.9 | 374.95 | 366 | 33,899 |
| January 22, 2026 | 373 | 374.55 | 374.55 | 379.8 | 371.5 | 37,256 |
| January 21, 2026 | 355.55 | 372.35 | 372.35 | 375.05 | 354.3 | 82,871 |
| January 20, 2026 | 370.1 | 361.45 | 361.45 | 373.15 | 360 | 47,463 |
| January 19, 2026 | 381 | 374.4 | 374.4 | 385.9 | 371.5 | 53,169 |
| January 16, 2026 | 406.75 | 384.05 | 384.05 | 409.85 | 381.6 | 148,688 |
| January 14, 2026 | 411 | 406.75 | 406.75 | 421.35 | 404 | 93,979 |
| January 13, 2026 | 422 | 413.75 | 413.75 | 431.25 | 412.2 | 92,508 |
| January 12, 2026 | 426 | 423.65 | 423.65 | 429.5 | 417.75 | 47,427 |
| January 09, 2026 | 431.3 | 431.1 | 431.1 | 443.9 | 429.8 | 66,284 |
| January 08, 2026 | 448.65 | 439.95 | 439.95 | 455.75 | 436.8 | 47,614 |
| January 07, 2026 | 447.75 | 453.2 | 453.2 | 461 | 447.75 | 60,143 |
| January 06, 2026 | 471.75 | 455.75 | 455.75 | 472.5 | 451.35 | 132,701 |
| January 05, 2026 | 483 | 473.85 | 473.85 | 487.5 | 465 | 414,396 |
| January 02, 2026 | 438.05 | 464.6 | 464.6 | 495 | 438.05 | 8.31M |
| January 01, 2026 | 436 | 438.95 | 438.95 | 445.45 | 435.6 | 20,330 |
| December 31, 2025 | 431.6 | 435.95 | 435.95 | 440 | 428.05 | 20,827 |
| December 30, 2025 | 434.5 | 430.9 | 430.9 | 434.5 | 424.1 | 19,636 |
| December 29, 2025 | 444.8 | 434.15 | 434.15 | 445 | 430.3 | 18,936 |
| December 26, 2025 | 437.5 | 441.75 | 441.75 | 445.85 | 437.4 | 27,798 |
| December 24, 2025 | 436.2 | 439.7 | 439.7 | 444.9 | 435 | 31,312 |
| December 23, 2025 | 437.65 | 436.9 | 436.9 | 444.6 | 435.1 | 31,350 |
| December 22, 2025 | 433.1 | 437.2 | 437.2 | 441.4 | 433.1 | 28,492 |
| December 19, 2025 | 427.55 | 433.9 | 433.9 | 435.45 | 423.4 | 23,396 |
| December 18, 2025 | 433.2 | 426.6 | 426.6 | 433.2 | 421.2 | 56,393 |
| December 17, 2025 | 442.8 | 431.75 | 431.75 | 450.85 | 429 | 36,654 |
| December 16, 2025 | 446.3 | 442.6 | 442.6 | 451.3 | 439.05 | 45,419 |
| December 15, 2025 | 433.5 | 445.7 | 445.7 | 448 | 427.05 | 50,266 |
| December 12, 2025 | 427.8 | 430.65 | 430.65 | 437.8 | 427.5 | 50,948 |
| December 11, 2025 | 429.4 | 426.3 | 426.3 | 436 | 425 | 34,813 |
| December 10, 2025 | 433.95 | 429.3 | 429.3 | 440.8 | 428 | 30,696 |
| December 09, 2025 | 423.15 | 432.75 | 432.75 | 435 | 414 | 46,870 |
| December 08, 2025 | 438.85 | 422.9 | 422.9 | 448.5 | 420 | 39,872 |
| December 05, 2025 | 444.35 | 436.15 | 436.15 | 446.45 | 435 | 39,373 |
| December 04, 2025 | 439.5 | 440.65 | 440.65 | 444.4 | 433.2 | 50,829 |
| December 03, 2025 | 447 | 436.8 | 436.8 | 450.5 | 431.1 | 61,755 |
| December 02, 2025 | 463 | 447 | 447 | 463 | 442.2 | 127,749 |
| December 01, 2025 | 474.7 | 461.45 | 461.45 | 477 | 460 | 71,123 |
| November 28, 2025 | 465.4 | 473.3 | 473.3 | 487 | 465.4 | 204,025 |
| November 27, 2025 | 472 | 464.05 | 464.05 | 478.6 | 461 | 274,095 |
| November 26, 2025 | 435.2 | 483.45 | 483.45 | 522 | 435.2 | 4.03M |
| November 25, 2025 | 425 | 435.2 | 435.2 | 439.95 | 421 | 30,100 |
| November 24, 2025 | 440 | 430.1 | 430.1 | 440.55 | 426.65 | 32,427 |
| November 21, 2025 | 440 | 439 | 439 | 446.45 | 437 | 22,316 |
| November 19, 2025 | 461 | 454.4 | 454.4 | 461 | 451.05 | 47,887 |
| November 18, 2025 | 476.05 | 462.35 | 462.35 | 476.05 | 461.85 | 39,010 |
| November 17, 2025 | 481.45 | 475.55 | 475.55 | 484.5 | 475.05 | 17,674 |
| November 14, 2025 | 475 | 481.45 | 481.45 | 485 | 475 | 13,338 |
| November 13, 2025 | 482.5 | 479.6 | 479.6 | 485 | 478 | 24,903 |
| November 12, 2025 | 486.75 | 482.8 | 482.8 | 488.6 | 481.5 | 14,063 |
| November 11, 2025 | 483.15 | 485.2 | 485.2 | 488.95 | 481.3 | 23,453 |
| November 10, 2025 | 485.4 | 483.15 | 483.15 | 494.05 | 480 | 27,838 |
| November 07, 2025 | 499 | 492.85 | 492.85 | 502 | 491.05 | 17,223 |
| November 06, 2025 | 496.8 | 499.05 | 499.05 | 534 | 478 | 340,697 |
| November 04, 2025 | 501 | 494.15 | 494.15 | 504.9 | 493 | 18,960 |
| November 03, 2025 | 503 | 501.7 | 501.7 | 510 | 499.15 | 20,570 |
| October 31, 2025 | 505.35 | 504.6 | 504.6 | 507.4 | 502 | 14,922 |
| October 30, 2025 | 513 | 503.35 | 503.35 | 514.8 | 501.5 | 24,225 |
| October 29, 2025 | 500.8 | 509.3 | 509.3 | 516 | 500.5 | 50,251 |
| October 28, 2025 | 500 | 498.8 | 498.8 | 505.65 | 496 | 23,936 |