482.50
-12.95(-2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 504.95 | 495.45 | 495.45 | 505.55 | 490.25 | 2.45M |
| January 12, 2026 | 505.5 | 501.4 | 501.4 | 506.85 | 490.95 | 2.72M |
| January 09, 2026 | 509.3 | 506.9 | 506.9 | 515.45 | 502.75 | 2.36M |
| January 08, 2026 | 522.3 | 511.8 | 511.8 | 528.25 | 508.4 | 5.2M |
| January 07, 2026 | 505 | 520.75 | 520.75 | 535 | 502.75 | 15.85M |
| January 06, 2026 | 505.9 | 500.15 | 500.15 | 507.3 | 496.15 | 1.99M |
| January 05, 2026 | 492.7 | 504.2 | 504.2 | 505.9 | 488.65 | 2.66M |
| January 02, 2026 | 486.4 | 495.7 | 495.7 | 497.7 | 484.6 | 1.73M |
| January 01, 2026 | 486.9 | 484.2 | 484.2 | 486.9 | 480.75 | 718,139 |
| December 31, 2025 | 485 | 485.35 | 485.35 | 489.3 | 482.7 | 1.1M |
| December 30, 2025 | 486.45 | 481.85 | 481.85 | 487.4 | 479.5 | 1.99M |
| December 29, 2025 | 488.65 | 486.3 | 486.3 | 496.8 | 484.1 | 1.47M |
| December 26, 2025 | 485.1 | 491.15 | 491.15 | 496.3 | 485 | 1.21M |
| December 24, 2025 | 488.35 | 487.2 | 487.2 | 491.9 | 484.5 | 1.02M |
| December 23, 2025 | 485.1 | 488.35 | 488.35 | 491.5 | 482.25 | 1.56M |
| December 22, 2025 | 484.85 | 485.3 | 485.3 | 488 | 482 | 1.4M |
| December 19, 2025 | 470.25 | 484.85 | 484.85 | 486.15 | 469 | 2.73M |
| December 18, 2025 | 470.85 | 470.85 | 470.85 | 474.3 | 467.25 | 2.1M |
| December 17, 2025 | 478.5 | 474.85 | 474.85 | 483.45 | 468 | 2.7M |
| December 16, 2025 | 479.55 | 479.1 | 479.1 | 480.8 | 473.05 | 1.14M |
| December 15, 2025 | 477.1 | 480.1 | 480.1 | 488.05 | 475 | 1.83M |
| December 12, 2025 | 473.35 | 479.3 | 479.3 | 480 | 470.1 | 1.47M |
| December 11, 2025 | 463.6 | 470.05 | 470.05 | 474.9 | 459.9 | 1.62M |
| December 10, 2025 | 475 | 460.7 | 460.7 | 477.25 | 460 | 4.17M |
| December 09, 2025 | 470 | 473.35 | 473.35 | 475.8 | 459.05 | 2.49M |
| December 08, 2025 | 492.5 | 475.05 | 475.05 | 494.6 | 470.25 | 2.07M |
| December 05, 2025 | 490 | 492.5 | 492.5 | 494.5 | 486.5 | 1.28M |
| December 04, 2025 | 491.9 | 490.1 | 490.1 | 493.85 | 485.8 | 1.12M |
| December 03, 2025 | 500.05 | 490 | 490 | 500.95 | 486.85 | 2.13M |
| December 02, 2025 | 506.95 | 501.3 | 501.3 | 506.95 | 500.3 | 1.01M |
| December 01, 2025 | 507.8 | 506.95 | 506.95 | 516 | 504.55 | 2.11M |
| November 28, 2025 | 495 | 505.35 | 505.35 | 509.85 | 492.05 | 2.79M |
| November 27, 2025 | 500 | 493.9 | 493.9 | 500 | 490.1 | 827,779 |
| November 26, 2025 | 482.8 | 497.55 | 497.55 | 498.8 | 481.5 | 1.7M |
| November 25, 2025 | 482.35 | 482.8 | 482.8 | 485.85 | 479.1 | 1.22M |
| November 24, 2025 | 496.45 | 484.4 | 484.4 | 499.55 | 481.05 | 1.88M |
| November 21, 2025 | 504.1 | 496.45 | 496.45 | 505.65 | 495.25 | 1.4M |
| November 19, 2025 | 490 | 499.6 | 499.6 | 502.7 | 487.75 | 2.4M |
| November 18, 2025 | 495 | 490.65 | 490.65 | 495.4 | 486.05 | 1.81M |
| November 17, 2025 | 498.7 | 495.45 | 495.45 | 499.2 | 493 | 1.39M |
| November 14, 2025 | 500 | 495.5 | 495.5 | 501.4 | 491 | 2.17M |
| November 13, 2025 | 509.75 | 498.75 | 498.75 | 511.9 | 497 | 2.68M |
| November 12, 2025 | 510.25 | 508.75 | 508.75 | 515 | 505.7 | 1.76M |
| November 11, 2025 | 513 | 509.4 | 509.4 | 513 | 498 | 4.13M |
| November 10, 2025 | 516.8 | 510.4 | 510.4 | 526.15 | 505.95 | 7.07M |
| November 07, 2025 | 514.9 | 512.8 | 512.8 | 515.4 | 501.15 | 1.99M |
| November 06, 2025 | 523.7 | 512.85 | 512.85 | 525 | 510.15 | 2.06M |
| November 04, 2025 | 515 | 522.6 | 522.6 | 528.5 | 515 | 5.18M |
| November 03, 2025 | 510.55 | 515.85 | 515.85 | 518.7 | 507.55 | 2.12M |
| October 31, 2025 | 513.1 | 509.7 | 509.7 | 516 | 508.65 | 1.36M |
| October 30, 2025 | 510.95 | 512.9 | 512.9 | 520 | 508.1 | 2.59M |
| October 29, 2025 | 505 | 513.2 | 513.2 | 515.8 | 501.65 | 2.75M |
| October 28, 2025 | 506.4 | 504.9 | 504.9 | 514.3 | 503.2 | 2.71M |
| October 27, 2025 | 496.75 | 505.85 | 505.85 | 506.95 | 494.2 | 3.23M |
| October 24, 2025 | 495 | 495.3 | 495.3 | 500.35 | 492.35 | 1.79M |
| October 23, 2025 | 494.95 | 494.15 | 494.15 | 505.55 | 492.25 | 3.92M |
| October 21, 2025 | 500 | 492.1 | 492.1 | 500 | 490 | 580,370 |
| October 20, 2025 | 492.25 | 494.9 | 494.9 | 498.8 | 489.65 | 2.21M |
| October 17, 2025 | 487.05 | 489.85 | 489.85 | 502.5 | 485.85 | 6.42M |
| October 16, 2025 | 479.3 | 487.15 | 487.15 | 492.3 | 476.05 | 4.33M |