348.75
-1.1(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 353 | 349.85 | 349.85 | 357.55 | 342.35 | 192,447 |
| January 12, 2026 | 351 | 346 | 346 | 352.5 | 341 | 240,303 |
| January 09, 2026 | 366 | 354.5 | 354.5 | 366 | 353.2 | 154,226 |
| January 08, 2026 | 369.4 | 368 | 368 | 372.65 | 365 | 96,776 |
| January 07, 2026 | 375.1 | 368.8 | 368.8 | 375.85 | 367.35 | 112,467 |
| January 06, 2026 | 378.45 | 375.1 | 375.1 | 378.45 | 372.6 | 116,683 |
| January 05, 2026 | 385 | 378.65 | 378.65 | 385.45 | 376.55 | 115,538 |
| January 02, 2026 | 375.1 | 386.55 | 386.55 | 388.5 | 372.3 | 173,359 |
| January 01, 2026 | 381.45 | 373.55 | 373.55 | 383.1 | 372.55 | 94,761 |
| December 31, 2025 | 378.7 | 380.6 | 380.6 | 384 | 377.8 | 126,473 |
| December 30, 2025 | 391 | 381.6 | 381.6 | 398.5 | 378.55 | 490,438 |
| December 29, 2025 | 388 | 390.55 | 390.55 | 392.95 | 383.75 | 322,025 |
| December 26, 2025 | 371 | 383.5 | 383.5 | 393.3 | 368.95 | 882,740 |
| December 24, 2025 | 373.45 | 368.8 | 368.8 | 377 | 368.1 | 138,385 |
| December 23, 2025 | 377.8 | 371.6 | 371.6 | 377.9 | 370 | 167,191 |
| December 22, 2025 | 379 | 375.95 | 375.95 | 379 | 371.15 | 220,636 |
| December 19, 2025 | 372.95 | 373.85 | 373.85 | 380.95 | 366.85 | 346,643 |
| December 18, 2025 | 377 | 370.9 | 370.9 | 377 | 368.05 | 266,032 |
| December 17, 2025 | 394.5 | 378 | 378 | 394.5 | 375.2 | 595,278 |
| December 16, 2025 | 390 | 396.5 | 396.5 | 416.5 | 387 | 9.22M |
| December 15, 2025 | 351.15 | 382.2 | 382.2 | 387.05 | 350.35 | 1.49M |
| December 12, 2025 | 352.15 | 351.15 | 351.15 | 354.95 | 349.35 | 75,031 |
| December 11, 2025 | 355 | 352.15 | 352.15 | 356.1 | 350.1 | 54,223 |
| December 10, 2025 | 360.4 | 355.7 | 355.7 | 369.35 | 354.7 | 334,074 |
| December 09, 2025 | 335 | 361.35 | 361.35 | 365 | 330.95 | 332,441 |
| December 08, 2025 | 338.35 | 335 | 335 | 339.95 | 331.4 | 170,883 |
| December 05, 2025 | 341.15 | 339.85 | 339.85 | 344 | 337.4 | 86,822 |
| December 04, 2025 | 341.65 | 341.15 | 341.15 | 342.75 | 338.05 | 71,387 |
| December 03, 2025 | 343.2 | 341.65 | 341.65 | 347.4 | 339.45 | 108,257 |
| December 02, 2025 | 349.1 | 341.4 | 341.4 | 349.75 | 339.85 | 174,519 |
| December 01, 2025 | 350.5 | 349.9 | 349.9 | 354.8 | 347.3 | 108,054 |
| November 28, 2025 | 351.2 | 350.5 | 350.5 | 355 | 347.5 | 108,037 |
| November 27, 2025 | 349 | 349.85 | 349.85 | 355 | 348.7 | 119,041 |
| November 26, 2025 | 345.9 | 348.55 | 348.55 | 354 | 342.85 | 130,727 |
| November 25, 2025 | 343.85 | 345.9 | 345.9 | 352.85 | 343.05 | 138,483 |
| November 24, 2025 | 348 | 346.95 | 346.95 | 353.25 | 344 | 155,317 |
| November 21, 2025 | 356 | 346.05 | 346.05 | 356 | 345 | 138,798 |
| November 19, 2025 | 365.1 | 361.4 | 361.4 | 365.1 | 359.55 | 150,472 |
| November 18, 2025 | 371.55 | 364.45 | 364.45 | 371.55 | 363.65 | 99,066 |
| November 17, 2025 | 367.65 | 371.55 | 371.55 | 377.75 | 367.4 | 166,061 |
| November 14, 2025 | 368 | 367.55 | 367.55 | 371.75 | 365 | 99,675 |
| November 13, 2025 | 368.6 | 368.25 | 368.25 | 377 | 366.2 | 128,367 |
| November 12, 2025 | 368.6 | 368.6 | 368.6 | 372 | 365.6 | 140,579 |
| November 11, 2025 | 371.9 | 368.35 | 368.35 | 375.7 | 365.7 | 142,652 |
| November 10, 2025 | 380 | 371.65 | 371.65 | 381.5 | 367.8 | 163,445 |
| November 07, 2025 | 385.55 | 380.15 | 380.15 | 393.3 | 377.7 | 122,902 |
| November 06, 2025 | 399.95 | 385.55 | 385.55 | 400 | 384.2 | 150,798 |
| November 04, 2025 | 404.85 | 396.4 | 396.4 | 406.7 | 395.1 | 68,446 |
| November 03, 2025 | 400 | 402.1 | 402.1 | 407.95 | 397.45 | 110,481 |
| October 31, 2025 | 405 | 400.25 | 400.25 | 405 | 395.3 | 86,155 |
| October 30, 2025 | 398 | 401.85 | 401.85 | 405.2 | 396.95 | 81,982 |
| October 29, 2025 | 391.95 | 398 | 398 | 401.95 | 390.6 | 105,308 |
| October 28, 2025 | 397.05 | 391.8 | 391.8 | 399.1 | 391.05 | 75,964 |
| October 27, 2025 | 399.25 | 397.35 | 397.35 | 402.75 | 396 | 80,011 |
| October 24, 2025 | 404 | 399.25 | 399.25 | 404.55 | 398.05 | 50,779 |
| October 23, 2025 | 409 | 403.95 | 403.95 | 409 | 402.7 | 100,689 |
| October 21, 2025 | 401.95 | 406.4 | 406.4 | 409.9 | 401.95 | 48,471 |
| October 20, 2025 | 404.4 | 401.3 | 401.3 | 407.9 | 394.4 | 147,265 |
| October 17, 2025 | 409 | 402.25 | 402.25 | 409.1 | 397.9 | 71,991 |
| October 16, 2025 | 394.1 | 407.1 | 407.1 | 410 | 394.1 | 232,285 |