438.40
+10.5(+2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 432.25 | 438.4 | 438.4 | 443.7 | 432.25 | 9.33M |
| January 13, 2026 | 433 | 427.9 | 427.9 | 433.45 | 423.1 | 5.85M |
| January 12, 2026 | 435 | 432.6 | 432.6 | 441.5 | 428.45 | 8.82M |
| January 09, 2026 | 450 | 433.4 | 433.4 | 454.95 | 430.05 | 26.53M |
| January 08, 2026 | 430.45 | 430.85 | 430.85 | 436.8 | 424.45 | 10.7M |
| January 07, 2026 | 433 | 429 | 429 | 433.5 | 427.05 | 5.02M |
| January 06, 2026 | 434 | 432.25 | 432.25 | 436.8 | 430.05 | 5.75M |
| January 05, 2026 | 439.3 | 434.2 | 434.2 | 442.65 | 432 | 5.89M |
| January 02, 2026 | 438 | 442.05 | 442.05 | 446 | 432.75 | 11.98M |
| January 01, 2026 | 421.05 | 435.8 | 435.8 | 439.85 | 421.05 | 17.97M |
| December 31, 2025 | 422.9 | 418.75 | 418.75 | 434.7 | 410 | 17.32M |
| December 30, 2025 | 422 | 422.05 | 422.05 | 426.4 | 419.8 | 4.57M |
| December 29, 2025 | 420 | 422.25 | 422.25 | 427.1 | 417.3 | 6.42M |
| December 26, 2025 | 423.9 | 419.85 | 419.85 | 427.55 | 419.05 | 2.51M |
| December 24, 2025 | 414.35 | 423.9 | 423.9 | 428.5 | 412 | 8.15M |
| December 23, 2025 | 412.4 | 414.35 | 414.35 | 417.2 | 410.4 | 3.12M |
| December 22, 2025 | 414.05 | 411.45 | 411.45 | 414.05 | 407.55 | 3.74M |
| December 19, 2025 | 411 | 414.05 | 414.05 | 415.2 | 408.3 | 10.8M |
| December 18, 2025 | 408.4 | 408.75 | 408.75 | 412.2 | 405.3 | 4.67M |
| December 17, 2025 | 408.15 | 407.2 | 407.2 | 409.2 | 403.55 | 4.48M |
| December 16, 2025 | 407.4 | 408.15 | 408.15 | 411.25 | 405.65 | 4.42M |
| December 15, 2025 | 418 | 409.45 | 409.45 | 421.95 | 406.8 | 9.79M |
| December 12, 2025 | 411 | 415.2 | 415.2 | 416.25 | 409.05 | 4.9M |
| December 11, 2025 | 403.4 | 410.35 | 410.35 | 411.45 | 401.2 | 4.26M |
| December 10, 2025 | 403.3 | 404.25 | 404.25 | 407.5 | 401.55 | 4.96M |
| December 09, 2025 | 400.9 | 403.05 | 403.05 | 404.95 | 396.5 | 5.45M |
| December 08, 2025 | 414 | 403 | 403 | 418 | 398.75 | 6.44M |
| December 05, 2025 | 400.9 | 415.7 | 415.7 | 416.85 | 399.1 | 9.65M |
| December 04, 2025 | 405.5 | 402 | 402 | 408.25 | 398.55 | 3.54M |
| December 03, 2025 | 402.45 | 404.65 | 404.65 | 413.3 | 401.45 | 11.45M |
| December 02, 2025 | 404 | 401.95 | 401.95 | 406.7 | 398 | 5.33M |
| December 01, 2025 | 404.6 | 396.6 | 396.6 | 405.4 | 395.25 | 2.53M |
| November 28, 2025 | 404.05 | 401.05 | 401.05 | 404.8 | 400.5 | 2.28M |
| November 27, 2025 | 405 | 404.25 | 404.25 | 409.05 | 401.25 | 3.5M |
| November 26, 2025 | 406 | 405.6 | 405.6 | 409.8 | 403.65 | 3.96M |
| November 25, 2025 | 399.45 | 403.6 | 403.6 | 405.65 | 397.55 | 2.74M |
| November 24, 2025 | 397.05 | 400.1 | 400.1 | 404.65 | 396.3 | 6.01M |
| November 21, 2025 | 399.7 | 397 | 397 | 402.15 | 395.5 | 3.5M |
| November 19, 2025 | 402 | 403.25 | 403.25 | 405.9 | 399.9 | 4.63M |
| November 18, 2025 | 411 | 402.2 | 402.2 | 411.7 | 400.85 | 7.8M |
| November 17, 2025 | 413.7 | 410.15 | 410.15 | 413.7 | 408.25 | 2.87M |
| November 14, 2025 | 405.9 | 412.35 | 412.35 | 414 | 405.15 | 4.52M |
| November 13, 2025 | 406 | 407.85 | 407.85 | 414 | 405.55 | 5.07M |
| November 12, 2025 | 401.35 | 406.95 | 406.95 | 410.7 | 400.1 | 8.05M |
| November 11, 2025 | 402 | 400.6 | 400.6 | 404.9 | 395.95 | 4.96M |
| November 10, 2025 | 400.45 | 398.75 | 398.75 | 402.4 | 397.65 | 2.47M |
| November 07, 2025 | 396.5 | 400.8 | 400.8 | 404.8 | 391 | 6.41M |
| November 06, 2025 | 391.9 | 398.3 | 398.3 | 404.85 | 386.6 | 14.24M |
| November 04, 2025 | 392 | 392.55 | 392.55 | 397.25 | 389.05 | 24.19M |
| November 03, 2025 | 366 | 382.75 | 382.75 | 384.55 | 365.2 | 15.96M |
| October 31, 2025 | 367.75 | 363.6 | 363.6 | 371.35 | 362.8 | 6.87M |
| October 30, 2025 | 378 | 368.25 | 368.25 | 378 | 364.3 | 15.57M |
| October 29, 2025 | 385.95 | 381.05 | 381.05 | 389.2 | 379.35 | 8.33M |
| October 28, 2025 | 377 | 385.9 | 385.9 | 386.5 | 375.5 | 20.6M |
| October 27, 2025 | 363.7 | 371.3 | 371.3 | 381.4 | 359.65 | 26.83M |
| October 24, 2025 | 358.8 | 361.55 | 361.55 | 362.5 | 355.9 | 6.71M |
| October 23, 2025 | 359 | 358.75 | 358.75 | 363.45 | 357.55 | 5.61M |
| October 21, 2025 | 356.45 | 360.3 | 360.3 | 361.2 | 353.6 | 1.14M |
| October 20, 2025 | 345 | 354.4 | 354.4 | 356.1 | 344 | 4.78M |
| October 17, 2025 | 345 | 343 | 343 | 347.85 | 341.2 | 5.75M |