264.20
-6.8(-2.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 273.9 | 264.2 | 264.2 | 273.9 | 262.2 | 8,972 |
| January 13, 2026 | 269.5 | 271 | 271 | 276.6 | 265.3 | 24,182 |
| January 12, 2026 | 261 | 262.75 | 262.75 | 266 | 248.25 | 28,531 |
| January 09, 2026 | 267 | 263.1 | 263.1 | 269.85 | 260 | 46,535 |
| January 08, 2026 | 270 | 266.75 | 266.75 | 274.45 | 265.4 | 15,868 |
| January 07, 2026 | 271 | 275.1 | 275.1 | 278 | 267.8 | 19,127 |
| January 06, 2026 | 265.2 | 268.75 | 268.75 | 274.8 | 265.2 | 19,562 |
| January 05, 2026 | 275 | 267.25 | 267.25 | 282.25 | 261 | 29,783 |
| January 02, 2026 | 285 | 279.5 | 279.5 | 290 | 276 | 23,581 |
| January 01, 2026 | 277.85 | 281.25 | 281.25 | 287.95 | 274.95 | 23,362 |
| December 31, 2025 | 277.95 | 272.25 | 272.25 | 277.95 | 270.05 | 16,934 |
| December 30, 2025 | 270.9 | 271.9 | 271.9 | 275.45 | 270.9 | 14,562 |
| December 29, 2025 | 284 | 273.8 | 273.8 | 284 | 272 | 14,156 |
| December 26, 2025 | 283.4 | 280 | 280 | 283.4 | 274.95 | 21,519 |
| December 24, 2025 | 279.9 | 278.8 | 278.8 | 283.5 | 274.2 | 17,042 |
| December 23, 2025 | 272 | 281.55 | 281.55 | 286.9 | 272 | 26,500 |
| December 22, 2025 | 271.85 | 274 | 274 | 279.5 | 264.05 | 52,261 |
| December 19, 2025 | 261.1 | 271.85 | 271.85 | 274 | 261.1 | 26,087 |
| December 18, 2025 | 272.9 | 264.4 | 264.4 | 272.9 | 262.3 | 30,895 |
| December 17, 2025 | 280.05 | 275.55 | 275.55 | 280.05 | 264.5 | 33,144 |
| December 16, 2025 | 292 | 278.4 | 278.4 | 292 | 274.5 | 13,306 |
| December 15, 2025 | 280 | 278.45 | 278.45 | 288.15 | 276.55 | 14,277 |
| December 12, 2025 | 284 | 280.2 | 280.2 | 284.65 | 270.2 | 12,410 |
| December 11, 2025 | 284.5 | 279 | 279 | 284.5 | 276.1 | 5,181 |
| December 10, 2025 | 274.55 | 283.5 | 283.5 | 285 | 272.1 | 9,458 |
| December 09, 2025 | 272.3 | 274.55 | 274.55 | 280.95 | 272.3 | 10,683 |
| December 08, 2025 | 287.65 | 282.45 | 282.45 | 292.7 | 275.1 | 8,670 |
| December 05, 2025 | 297.7 | 288 | 288 | 297.7 | 286.5 | 4,765 |
| December 04, 2025 | 306.95 | 289.9 | 289.9 | 306.95 | 286 | 10,022 |
| December 03, 2025 | 291.8 | 297.1 | 297.1 | 306 | 285 | 19,000 |
| December 02, 2025 | 292.45 | 291.8 | 291.8 | 295.95 | 290 | 11,078 |
| December 01, 2025 | 303.95 | 294.75 | 294.75 | 303.95 | 287.2 | 15,649 |
| November 28, 2025 | 304.8 | 299.15 | 299.15 | 304.8 | 292.1 | 15,129 |
| November 27, 2025 | 305 | 299.95 | 299.95 | 305 | 295 | 13,991 |
| November 26, 2025 | 296.6 | 300.1 | 300.1 | 304 | 294.55 | 7,947 |
| November 25, 2025 | 299 | 296.6 | 296.6 | 302.9 | 293 | 6,630 |
| November 24, 2025 | 310.15 | 299.8 | 299.8 | 311.9 | 295 | 14,280 |
| November 21, 2025 | 300.9 | 304.05 | 304.05 | 310.7 | 290.1 | 23,267 |
| November 19, 2025 | 280.65 | 288.15 | 288.15 | 289.5 | 280.65 | 13,298 |
| November 18, 2025 | 292.4 | 286.25 | 286.25 | 292.4 | 282.7 | 17,334 |
| November 17, 2025 | 294.5 | 294.4 | 294.4 | 297 | 287.45 | 45,936 |
| November 14, 2025 | 302.15 | 302.55 | 302.55 | 309 | 300.6 | 10,331 |
| November 13, 2025 | 305 | 306 | 306 | 313.85 | 301.1 | 10,571 |
| November 12, 2025 | 307 | 304.75 | 304.75 | 314.95 | 302 | 8,807 |
| November 11, 2025 | 300.8 | 309.35 | 309.35 | 312.5 | 290.5 | 23,924 |
| November 10, 2025 | 306.85 | 300.85 | 300.85 | 306.85 | 300 | 26,117 |
| November 07, 2025 | 296.9 | 309.55 | 309.55 | 309.55 | 296.9 | 27,465 |
| November 06, 2025 | 302.4 | 294.85 | 294.85 | 304.9 | 292.05 | 16,303 |
| November 04, 2025 | 297.9 | 302.4 | 302.4 | 306.25 | 297.5 | 21,780 |
| November 03, 2025 | 304.5 | 303 | 303 | 308.6 | 300.1 | 18,474 |
| October 31, 2025 | 311 | 304.1 | 304.1 | 312 | 302 | 24,956 |
| October 30, 2025 | 312.5 | 309.9 | 309.9 | 312.5 | 303.7 | 36,226 |
| October 29, 2025 | 326.75 | 315.1 | 315.1 | 326.75 | 308.15 | 65,078 |
| October 28, 2025 | 330 | 322.95 | 322.95 | 332.45 | 321.15 | 20,384 |
| October 27, 2025 | 344.6 | 330.25 | 330.25 | 348.2 | 325.35 | 36,549 |
| October 24, 2025 | 347.4 | 342.45 | 342.45 | 349.4 | 333.2 | 19,735 |
| October 23, 2025 | 340.5 | 345.75 | 345.75 | 355 | 336 | 32,975 |
| October 21, 2025 | 355 | 340.05 | 340.05 | 355 | 334.15 | 10,241 |
| October 20, 2025 | 342.95 | 340.6 | 340.6 | 358 | 331.7 | 23,105 |
| October 17, 2025 | 351 | 341.8 | 341.8 | 351 | 337.5 | 15,867 |