507.25
+3.05(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 507.85 | 504.2 | 504.2 | 513.5 | 500.85 | 452,760 |
| January 12, 2026 | 500.05 | 502.3 | 502.3 | 505 | 482.6 | 1.07M |
| January 09, 2026 | 507 | 504.85 | 504.85 | 515.8 | 499.25 | 973,462 |
| January 08, 2026 | 512.2 | 506.85 | 506.85 | 523.95 | 504.2 | 2.13M |
| January 07, 2026 | 511.7 | 512.2 | 512.2 | 518.3 | 509.35 | 783,286 |
| January 06, 2026 | 508.55 | 510.65 | 510.65 | 511.95 | 497.6 | 721,177 |
| January 05, 2026 | 512.4 | 508.25 | 508.25 | 515 | 506.3 | 350,732 |
| January 02, 2026 | 518.8 | 511.55 | 511.55 | 524.7 | 509 | 1.18M |
| January 01, 2026 | 503.2 | 516.65 | 516.65 | 522.4 | 502.6 | 2.06M |
| December 31, 2025 | 507.2 | 502.7 | 502.7 | 509.75 | 501 | 549,753 |
| December 30, 2025 | 499.65 | 504.7 | 504.7 | 507 | 493.25 | 589,736 |
| December 29, 2025 | 500.5 | 499.75 | 499.75 | 517 | 495.95 | 1.53M |
| December 26, 2025 | 508.6 | 497.55 | 497.55 | 508.6 | 496.5 | 545,384 |
| December 24, 2025 | 512.3 | 508.6 | 508.6 | 516.2 | 506 | 1.22M |
| December 23, 2025 | 492.8 | 510.3 | 510.3 | 522.05 | 490.05 | 5.18M |
| December 22, 2025 | 490 | 490.9 | 490.9 | 496.45 | 481.4 | 1.7M |
| December 19, 2025 | 461.05 | 485.75 | 485.75 | 491.9 | 459.5 | 6.94M |
| December 18, 2025 | 463.35 | 458.85 | 458.85 | 463.35 | 452.1 | 404,069 |
| December 17, 2025 | 468.5 | 464.65 | 464.65 | 473.8 | 462 | 365,388 |
| December 16, 2025 | 471.75 | 468.5 | 468.5 | 471.8 | 463.25 | 382,316 |
| December 15, 2025 | 455 | 469.7 | 469.7 | 471.25 | 452 | 648,753 |
| December 12, 2025 | 452.1 | 455 | 455 | 462.9 | 452.05 | 493,317 |
| December 11, 2025 | 445.95 | 452.05 | 452.05 | 455.8 | 442.9 | 1.02M |
| December 10, 2025 | 446 | 445 | 445 | 456.55 | 442.45 | 912,065 |
| December 09, 2025 | 449.65 | 445.75 | 445.75 | 449.65 | 438 | 1.05M |
| December 08, 2025 | 464.35 | 449.65 | 449.65 | 466.15 | 447.45 | 904,337 |
| December 05, 2025 | 473.95 | 464.3 | 464.3 | 473.95 | 461.5 | 845,177 |
| December 04, 2025 | 464.5 | 474 | 474 | 476.9 | 459.15 | 1.74M |
| December 03, 2025 | 455 | 464.5 | 464.5 | 469.95 | 454.55 | 2.5M |
| December 02, 2025 | 452 | 454.4 | 454.4 | 455.7 | 445.95 | 518,602 |
| December 01, 2025 | 451 | 449.95 | 449.95 | 464.45 | 447.6 | 1.41M |
| November 28, 2025 | 449.1 | 447 | 447 | 451.95 | 446 | 424,605 |
| November 27, 2025 | 456 | 448.3 | 448.3 | 459 | 445 | 485,195 |
| November 26, 2025 | 443.75 | 456 | 456 | 458.35 | 442.25 | 726,290 |
| November 25, 2025 | 445.3 | 441.7 | 441.7 | 447.9 | 440 | 409,460 |
| November 24, 2025 | 446.45 | 446.85 | 446.85 | 450.7 | 441.1 | 473,066 |
| November 21, 2025 | 450.55 | 445.45 | 445.45 | 461 | 445 | 1.06M |
| November 19, 2025 | 456 | 446.6 | 446.6 | 457.3 | 444.2 | 598,418 |
| November 18, 2025 | 464.45 | 455.8 | 455.8 | 464.95 | 454.4 | 494,528 |
| November 17, 2025 | 461.45 | 461.85 | 461.85 | 472.85 | 460.1 | 684,299 |
| November 14, 2025 | 466 | 460 | 460 | 473.95 | 458 | 712,193 |
| November 13, 2025 | 466.85 | 465.75 | 465.75 | 476 | 463.8 | 1.24M |
| November 12, 2025 | 453.15 | 466.85 | 466.85 | 469 | 453.15 | 1.42M |
| November 11, 2025 | 455.85 | 452.85 | 452.85 | 461.4 | 451.25 | 1.35M |
| November 10, 2025 | 460.05 | 455.7 | 455.7 | 469 | 453.1 | 1.66M |
| November 07, 2025 | 447.9 | 458.5 | 458.5 | 461.65 | 441.9 | 1.69M |
| November 06, 2025 | 457.65 | 447.9 | 447.9 | 462 | 444 | 1.59M |
| November 04, 2025 | 442.15 | 453.3 | 453.3 | 469.8 | 440.25 | 6.7M |
| November 03, 2025 | 431.8 | 442.75 | 442.75 | 447 | 430.9 | 1.96M |
| October 31, 2025 | 437 | 432.05 | 432.05 | 445 | 430 | 2.01M |
| October 30, 2025 | 421.25 | 436.1 | 436.1 | 441.9 | 421.25 | 4.15M |
| October 29, 2025 | 427.9 | 424.15 | 424.15 | 428.55 | 421 | 906,751 |
| October 28, 2025 | 437.4 | 426.75 | 426.75 | 440 | 420.3 | 12.82M |
| October 27, 2025 | 413 | 411.9 | 411.9 | 418.4 | 410 | 654,430 |
| October 24, 2025 | 420.95 | 411.95 | 411.95 | 421.6 | 408.3 | 1.45M |
| October 23, 2025 | 421.2 | 420.95 | 420.95 | 426 | 412.1 | 1.61M |
| October 21, 2025 | 418.45 | 421.2 | 421.2 | 427 | 418 | 790,578 |
| October 20, 2025 | 393.5 | 418.45 | 418.45 | 421 | 390.25 | 10.07M |
| October 17, 2025 | 385.65 | 390.25 | 390.25 | 391.5 | 384.35 | 820,700 |
| October 16, 2025 | 382 | 386.45 | 386.45 | 388.5 | 378.6 | 770,743 |