494.50
+0.35(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 500 | 494.15 | 494.15 | 502.05 | 488 | 1.49M |
| January 12, 2026 | 490 | 498.8 | 498.8 | 499.9 | 479.35 | 2.3M |
| January 09, 2026 | 499.8 | 490.25 | 490.25 | 502.3 | 487.4 | 1.23M |
| January 08, 2026 | 512 | 499.7 | 499.7 | 512.9 | 497 | 1.23M |
| January 07, 2026 | 515 | 512.6 | 512.6 | 518 | 507.2 | 1.27M |
| January 06, 2026 | 517.25 | 514.85 | 514.85 | 521.6 | 511.5 | 1.58M |
| January 05, 2026 | 510.05 | 516.9 | 516.9 | 524.1 | 509.85 | 3.98M |
| January 02, 2026 | 505 | 510.65 | 510.65 | 514.55 | 502.2 | 5.51M |
| January 01, 2026 | 484 | 502 | 502 | 503.05 | 483 | 6.03M |
| December 31, 2025 | 470.05 | 482.45 | 482.45 | 484.15 | 469.95 | 2.31M |
| December 30, 2025 | 469.3 | 469.75 | 469.75 | 474.65 | 468 | 638,823 |
| December 29, 2025 | 479 | 471.15 | 471.15 | 479.35 | 470 | 796,387 |
| December 26, 2025 | 481.9 | 479.4 | 479.4 | 486.95 | 477.3 | 712,735 |
| December 24, 2025 | 486.9 | 484.35 | 484.35 | 488.1 | 481.55 | 1.82M |
| December 23, 2025 | 480 | 485.65 | 485.65 | 486.75 | 477.2 | 1.16M |
| December 22, 2025 | 479 | 478.95 | 478.95 | 482.1 | 476.1 | 847,804 |
| December 19, 2025 | 475 | 478.25 | 478.25 | 479.9 | 468.3 | 1.53M |
| December 18, 2025 | 475.25 | 472 | 472 | 475.25 | 467.65 | 1.79M |
| December 17, 2025 | 477.8 | 475.25 | 475.25 | 482.55 | 473 | 1.84M |
| December 16, 2025 | 484 | 478.5 | 478.5 | 484.95 | 472.15 | 1.86M |
| December 15, 2025 | 484.1 | 486.45 | 486.45 | 487.8 | 478.9 | 3.76M |
| December 12, 2025 | 457.8 | 482.2 | 482.2 | 485.1 | 457.8 | 5.75M |
| December 11, 2025 | 452.15 | 457.8 | 457.8 | 460 | 448.15 | 2.1M |
| December 10, 2025 | 452 | 451.15 | 451.15 | 470.8 | 448.9 | 5.39M |
| December 09, 2025 | 453.5 | 451.2 | 451.2 | 456.9 | 442.7 | 21.78M |
| December 08, 2025 | 461.9 | 453.85 | 453.85 | 470.9 | 449.55 | 3.06M |
| December 05, 2025 | 459.85 | 461.95 | 461.95 | 465 | 448.65 | 4.89M |
| December 04, 2025 | 470.2 | 459.85 | 459.85 | 473.3 | 457.9 | 6.06M |
| December 03, 2025 | 482.2 | 470.2 | 470.2 | 484.85 | 468.1 | 2.98M |
| December 02, 2025 | 488.05 | 484.15 | 484.15 | 490.55 | 480 | 2.11M |
| December 01, 2025 | 488.7 | 491.8 | 491.8 | 493.4 | 484.1 | 1.93M |
| November 28, 2025 | 489.5 | 488.65 | 488.65 | 489.5 | 483.45 | 1.26M |
| November 27, 2025 | 489 | 488 | 488 | 490.2 | 480.65 | 2.27M |
| November 26, 2025 | 476.6 | 487.25 | 487.25 | 489.6 | 473.8 | 1.49M |
| November 25, 2025 | 481.4 | 476.6 | 476.6 | 482.4 | 475 | 2.95M |
| November 24, 2025 | 487.9 | 481 | 481 | 487.9 | 479.5 | 3.56M |
| November 21, 2025 | 506 | 484.55 | 484.55 | 507.65 | 483 | 6.24M |
| November 19, 2025 | 526.05 | 513.65 | 513.65 | 528.7 | 512.35 | 2.91M |
| November 18, 2025 | 526.8 | 526.95 | 526.95 | 528.5 | 520.95 | 2.01M |
| November 17, 2025 | 528 | 527.65 | 527.65 | 535.5 | 526.85 | 1.23M |
| November 14, 2025 | 525.05 | 528.8 | 528.8 | 531.75 | 522.55 | 1.76M |
| November 13, 2025 | 527.5 | 528.3 | 528.3 | 532.9 | 525.4 | 1.68M |
| November 12, 2025 | 527.9 | 528.05 | 528.05 | 532.35 | 523.05 | 1.75M |
| November 11, 2025 | 523 | 526.85 | 526.85 | 529.45 | 518.25 | 1.43M |
| November 10, 2025 | 521 | 522.5 | 522.5 | 527 | 519.55 | 878,117 |
| November 07, 2025 | 522 | 519.15 | 519.15 | 523.9 | 511.2 | 1.56M |
| November 06, 2025 | 526.15 | 517.35 | 517.35 | 531.95 | 515.6 | 2.03M |
| November 04, 2025 | 534 | 528.1 | 528.1 | 535.45 | 525.9 | 1.53M |
| November 03, 2025 | 528 | 532.9 | 532.9 | 536.25 | 524.8 | 1.78M |
| October 31, 2025 | 538 | 527.45 | 527.45 | 540 | 525.5 | 2.82M |
| October 30, 2025 | 535 | 538.15 | 538.15 | 541.3 | 529 | 1.73M |
| October 29, 2025 | 536.5 | 534.45 | 534.45 | 546.35 | 531.85 | 2.69M |
| October 28, 2025 | 527 | 536.35 | 536.35 | 539.9 | 525.1 | 2.74M |
| October 27, 2025 | 531 | 529.35 | 529.35 | 535.85 | 527.8 | 2.15M |
| October 24, 2025 | 533 | 531.15 | 531.15 | 538.05 | 528.25 | 2.32M |
| October 23, 2025 | 528.25 | 533.3 | 533.3 | 535 | 522.85 | 2.66M |
| October 21, 2025 | 531.5 | 528.1 | 528.1 | 531.5 | 525.3 | 489,245 |
| October 20, 2025 | 539.6 | 525.2 | 525.2 | 539.6 | 514 | 5.11M |
| October 17, 2025 | 550 | 540.8 | 540.8 | 552.7 | 536.75 | 3.4M |
| October 16, 2025 | 545.75 | 548.6 | 548.6 | 551.5 | 545 | 2.48M |