256.45
-7.15(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 255.1 | 263.6 | 263.6 | 264 | 255.05 | 31,128 |
| January 12, 2026 | 254.95 | 254.9 | 254.9 | 258.45 | 250 | 57,943 |
| January 09, 2026 | 260.2 | 255.7 | 255.7 | 261.55 | 255.1 | 32,571 |
| January 08, 2026 | 266 | 260.7 | 260.7 | 267 | 260 | 133,594 |
| January 07, 2026 | 264.05 | 266.45 | 266.45 | 268.2 | 264.05 | 20,279 |
| January 06, 2026 | 267.95 | 264.4 | 264.4 | 272.7 | 263.9 | 23,874 |
| January 05, 2026 | 273 | 267.95 | 267.95 | 273.55 | 265.5 | 31,657 |
| January 02, 2026 | 272.2 | 268.2 | 268.2 | 274.1 | 266.05 | 74,416 |
| January 01, 2026 | 286 | 271.2 | 271.2 | 286.9 | 270.1 | 98,969 |
| December 31, 2025 | 266.05 | 283.21 | 283.21 | 297.9 | 266 | 530,775 |
| December 30, 2025 | 259.6 | 268.78 | 268.78 | 271 | 257.66 | 57,173 |
| December 29, 2025 | 264.59 | 259.7 | 259.7 | 268.15 | 257.2 | 27,632 |
| December 26, 2025 | 272.04 | 264.59 | 264.59 | 274 | 262.1 | 45,495 |
| December 24, 2025 | 269 | 270.68 | 270.68 | 275.5 | 264.35 | 100,628 |
| December 23, 2025 | 260.98 | 266.83 | 266.83 | 269.98 | 256.36 | 68,139 |
| December 22, 2025 | 274.99 | 258.91 | 258.91 | 274.99 | 257 | 93,862 |
| December 19, 2025 | 267.15 | 270.97 | 270.97 | 272.95 | 264.99 | 36,768 |
| December 18, 2025 | 271.21 | 266.93 | 266.93 | 271.21 | 264.8 | 39,774 |
| December 17, 2025 | 271.19 | 269.06 | 269.06 | 279 | 268 | 62,711 |
| December 16, 2025 | 280.1 | 271.19 | 271.19 | 282.9 | 267.6 | 107,899 |
| December 15, 2025 | 276.4 | 284.31 | 284.31 | 288.99 | 267.4 | 270,730 |
| December 12, 2025 | 255.73 | 274.67 | 274.67 | 277.9 | 254.49 | 179,768 |
| December 11, 2025 | 250.56 | 255.73 | 255.73 | 259.9 | 250.05 | 23,791 |
| December 10, 2025 | 262.9 | 252.54 | 252.54 | 262.9 | 250.89 | 29,735 |
| December 09, 2025 | 241.1 | 260.73 | 260.73 | 265.5 | 241 | 244,581 |
| December 08, 2025 | 251.69 | 247.85 | 247.85 | 252.55 | 240 | 36,720 |
| December 05, 2025 | 241.1 | 251.69 | 251.69 | 257.13 | 238.13 | 50,602 |
| December 04, 2025 | 237 | 237.53 | 237.53 | 238.77 | 230.45 | 22,760 |
| December 03, 2025 | 238.9 | 238.59 | 238.59 | 242.08 | 235 | 17,459 |
| December 02, 2025 | 241 | 239.25 | 239.25 | 247.89 | 235.5 | 24,491 |
| December 01, 2025 | 236.75 | 245.58 | 245.58 | 247.99 | 236.75 | 33,998 |
| November 28, 2025 | 245.1 | 241.05 | 241.05 | 245.1 | 239.1 | 12,524 |
| November 27, 2025 | 246.3 | 243.9 | 243.9 | 247.9 | 241 | 28,105 |
| November 26, 2025 | 249.7 | 243.5 | 243.5 | 249.7 | 241.6 | 12,910 |
| November 25, 2025 | 237.3 | 245.55 | 245.55 | 247.6 | 237.3 | 17,348 |
| November 24, 2025 | 244.15 | 239.2 | 239.2 | 248.05 | 235.5 | 44,743 |
| November 21, 2025 | 247.75 | 242.9 | 242.9 | 249.5 | 237.95 | 30,625 |
| November 19, 2025 | 252.6 | 247.1 | 247.1 | 253.45 | 245.1 | 31,547 |
| November 18, 2025 | 258.5 | 252.6 | 252.6 | 259.55 | 251.1 | 21,953 |
| November 17, 2025 | 259.35 | 258.5 | 258.5 | 265.75 | 255 | 38,336 |
| November 14, 2025 | 264.1 | 261.9 | 261.9 | 265.25 | 258.15 | 28,273 |
| November 13, 2025 | 260 | 260.2 | 260.2 | 266 | 256 | 79,929 |
| November 12, 2025 | 265 | 263.95 | 263.95 | 269.55 | 260.5 | 105,226 |
| November 11, 2025 | 259.9 | 260.45 | 260.45 | 283 | 242.65 | 229,676 |
| November 10, 2025 | 251 | 253.5 | 253.5 | 256.55 | 246 | 43,757 |
| November 07, 2025 | 242.45 | 254 | 254 | 254.95 | 239.2 | 67,636 |
| November 06, 2025 | 255 | 245.05 | 245.05 | 256.75 | 242.35 | 77,670 |
| November 04, 2025 | 261 | 253.9 | 253.9 | 261 | 253.2 | 33,189 |
| November 03, 2025 | 274 | 258.95 | 258.95 | 274 | 250.3 | 131,681 |
| October 31, 2025 | 270.99 | 270.55 | 270.55 | 275.8 | 267.8 | 49,857 |
| October 30, 2025 | 263.75 | 270.99 | 270.99 | 271.8 | 263.75 | 29,335 |
| October 29, 2025 | 266 | 269.22 | 269.22 | 271.7 | 260.5 | 59,430 |
| October 28, 2025 | 254 | 261.01 | 261.01 | 263.99 | 250.99 | 64,729 |
| October 27, 2025 | 242.2 | 254.4 | 254.4 | 254.4 | 242.2 | 154,155 |
| October 24, 2025 | 239.45 | 242.29 | 242.29 | 245 | 232.51 | 14,416 |
| October 23, 2025 | 232.01 | 236.73 | 236.73 | 242 | 232.01 | 19,679 |
| October 21, 2025 | 246.5 | 235.69 | 235.69 | 246.5 | 235 | 12,650 |
| October 20, 2025 | 233 | 234.79 | 234.79 | 236.79 | 232.03 | 7,750 |
| October 17, 2025 | 237.9 | 232.02 | 232.02 | 237.9 | 231 | 8,582 |
| October 16, 2025 | 235 | 237.89 | 237.89 | 240.87 | 235 | 10,195 |