259.15
-1.25(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 260.9 | 260.4 | 260.4 | 263.1 | 259 | 191,102 |
| January 12, 2026 | 262.55 | 260 | 260 | 262.6 | 257.25 | 333,734 |
| January 09, 2026 | 267.3 | 260.6 | 260.6 | 267.3 | 259.5 | 700,278 |
| January 08, 2026 | 276.9 | 266.35 | 266.35 | 277 | 265 | 533,482 |
| January 07, 2026 | 280.5 | 276.25 | 276.25 | 282.7 | 275.5 | 289,128 |
| January 06, 2026 | 286.4 | 281.6 | 281.6 | 286.7 | 278.8 | 209,503 |
| January 05, 2026 | 281.5 | 285.55 | 285.55 | 287.45 | 281.3 | 471,331 |
| January 02, 2026 | 279.75 | 284.3 | 284.3 | 285.9 | 277.2 | 248,255 |
| January 01, 2026 | 282.55 | 277.8 | 277.8 | 282.6 | 276.45 | 259,778 |
| December 31, 2025 | 276.3 | 282.65 | 282.65 | 283.65 | 276.3 | 192,703 |
| December 30, 2025 | 282.75 | 277.4 | 277.4 | 283 | 273 | 1.63M |
| December 29, 2025 | 282.5 | 282.75 | 282.75 | 285.15 | 280.55 | 280,355 |
| December 26, 2025 | 280.3 | 282.35 | 282.35 | 283.5 | 276.6 | 697,018 |
| December 24, 2025 | 281.7 | 279.25 | 279.25 | 283.95 | 278.85 | 206,537 |
| December 23, 2025 | 283 | 280.95 | 280.95 | 286.9 | 279.95 | 305,032 |
| December 22, 2025 | 282.45 | 283 | 283 | 285.45 | 281.05 | 325,479 |
| December 19, 2025 | 284 | 281 | 281 | 285.15 | 279 | 310,830 |
| December 18, 2025 | 286 | 283.7 | 283.7 | 286 | 283.1 | 114,057 |
| December 17, 2025 | 284.85 | 287.5 | 287.5 | 289.2 | 282.4 | 153,653 |
| December 16, 2025 | 283 | 284.2 | 284.2 | 288.2 | 281.65 | 194,377 |
| December 15, 2025 | 283 | 283.4 | 283.4 | 287.4 | 281.1 | 119,893 |
| December 12, 2025 | 282.45 | 283.25 | 283.25 | 283.9 | 281.05 | 185,219 |
| December 11, 2025 | 283.1 | 282.45 | 282.45 | 284.2 | 281.2 | 162,464 |
| December 10, 2025 | 286.95 | 282.65 | 282.65 | 288.1 | 281 | 446,539 |
| December 09, 2025 | 282.9 | 285.95 | 285.95 | 286.85 | 279 | 182,573 |
| December 08, 2025 | 292.7 | 282.9 | 282.9 | 292.9 | 280.8 | 451,042 |
| December 05, 2025 | 293.45 | 290.15 | 290.15 | 293.9 | 288.8 | 211,186 |
| December 04, 2025 | 293.25 | 293.45 | 293.45 | 296.4 | 288.6 | 635,025 |
| December 03, 2025 | 296.85 | 291.85 | 291.85 | 297 | 291.45 | 780,346 |
| December 02, 2025 | 295.5 | 295.35 | 295.35 | 299.9 | 293.1 | 379,827 |
| December 01, 2025 | 301.55 | 295.5 | 295.5 | 303.25 | 294 | 387,662 |
| November 28, 2025 | 305.85 | 300.05 | 300.05 | 305.85 | 299.45 | 658,615 |
| November 27, 2025 | 308.3 | 304.9 | 304.9 | 309.9 | 303.25 | 131,506 |
| November 26, 2025 | 303.8 | 308.3 | 308.3 | 309.4 | 302.75 | 169,393 |
| November 25, 2025 | 303 | 302.65 | 302.65 | 303.9 | 299.85 | 216,232 |
| November 24, 2025 | 309.15 | 305.3 | 305.3 | 309.85 | 304.4 | 570,352 |
| November 21, 2025 | 310.85 | 309.8 | 309.8 | 310.9 | 307.5 | 163,745 |
| November 19, 2025 | 309.25 | 308.2 | 308.2 | 309.85 | 307.1 | 186,412 |
| November 18, 2025 | 312 | 309.55 | 309.55 | 312.85 | 309.25 | 202,679 |
| November 17, 2025 | 311.85 | 312.3 | 312.3 | 319 | 311.6 | 280,905 |
| November 14, 2025 | 309 | 310.85 | 310.85 | 312.6 | 308.95 | 118,865 |
| November 13, 2025 | 308.35 | 309.85 | 309.85 | 314.05 | 304.5 | 368,335 |
| November 12, 2025 | 314.2 | 310.1 | 310.1 | 314.3 | 305.6 | 789,729 |
| November 11, 2025 | 312.95 | 313.3 | 313.3 | 315.2 | 310.4 | 107,800 |
| November 10, 2025 | 312.1 | 313.25 | 313.25 | 314.7 | 311.1 | 99,558 |
| November 07, 2025 | 310.1 | 312.35 | 312.35 | 313.9 | 309.1 | 108,060 |
| November 06, 2025 | 315.55 | 313.45 | 313.45 | 316.4 | 311.2 | 109,084 |
| November 04, 2025 | 315.7 | 315.55 | 315.55 | 318.6 | 313.05 | 131,594 |
| November 03, 2025 | 315 | 315.85 | 315.85 | 316.7 | 313.7 | 137,771 |
| October 31, 2025 | 319.25 | 314.5 | 314.5 | 319.9 | 313.45 | 165,397 |
| October 30, 2025 | 321.1 | 320 | 320 | 322.75 | 317.3 | 176,694 |
| October 29, 2025 | 314.9 | 321.1 | 321.1 | 322 | 313.9 | 183,698 |
| October 28, 2025 | 317.65 | 313.9 | 313.9 | 319.5 | 312.45 | 783,956 |
| October 27, 2025 | 321.95 | 317.65 | 317.65 | 321.95 | 316 | 128,201 |
| October 24, 2025 | 318.8 | 320.6 | 320.6 | 321.8 | 317 | 110,914 |
| October 23, 2025 | 321.4 | 319.8 | 319.8 | 323.2 | 317.8 | 185,010 |
| October 21, 2025 | 319.9 | 320.65 | 320.65 | 325 | 318.1 | 77,061 |
| October 20, 2025 | 317.8 | 317.05 | 317.05 | 317.8 | 313.9 | 211,137 |
| October 17, 2025 | 316.8 | 316.55 | 316.55 | 319.9 | 313.05 | 1.39M |
| October 16, 2025 | 316.35 | 315.2 | 315.2 | 316.8 | 311.8 | 155,997 |