316.20
+3.4(+1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 314.4 | 317.25 | 317.25 | 318.8 | 312.3 | 10,000 |
| January 13, 2026 | 312.5 | 312.8 | 312.8 | 318.85 | 310 | 34,751 |
| January 12, 2026 | 332.2 | 317.65 | 317.65 | 335 | 310.85 | 45,497 |
| January 09, 2026 | 302.1 | 328.85 | 328.85 | 343.7 | 302.1 | 153,027 |
| January 08, 2026 | 302.75 | 305.1 | 305.1 | 308.8 | 300.95 | 16,607 |
| January 07, 2026 | 296 | 300.1 | 300.1 | 302.95 | 296 | 3,681 |
| January 06, 2026 | 304 | 300.6 | 300.6 | 304 | 295.2 | 2,887 |
| January 05, 2026 | 307.55 | 298.7 | 298.7 | 309.8 | 295 | 24,087 |
| January 02, 2026 | 308.95 | 307.1 | 307.1 | 308.95 | 299.05 | 15,818 |
| January 01, 2026 | 298.9 | 300.25 | 300.25 | 302.4 | 298 | 5,559 |
| December 31, 2025 | 298.9 | 299.9 | 299.9 | 300.8 | 298.55 | 3,441 |
| December 30, 2025 | 299.15 | 298.15 | 298.15 | 300.5 | 297 | 3,878 |
| December 29, 2025 | 295 | 297.8 | 297.8 | 299.95 | 293 | 6,717 |
| December 26, 2025 | 295 | 295.7 | 295.7 | 301.4 | 292.5 | 12,257 |
| December 24, 2025 | 294.35 | 297.15 | 297.15 | 302.65 | 294.35 | 8,180 |
| December 23, 2025 | 304 | 298.85 | 298.85 | 304 | 295 | 9,041 |
| December 22, 2025 | 304 | 298.9 | 298.9 | 304 | 296.1 | 5,914 |
| December 19, 2025 | 300.95 | 296.35 | 296.35 | 300.95 | 294.35 | 8,540 |
| December 18, 2025 | 297 | 296.65 | 296.65 | 304.7 | 295.55 | 8,709 |
| December 17, 2025 | 304 | 297 | 297 | 305.5 | 294.6 | 13,868 |
| December 16, 2025 | 294.85 | 304.75 | 304.75 | 309.8 | 294.85 | 6,159 |
| December 15, 2025 | 296.4 | 300.85 | 300.85 | 303 | 296.4 | 4,840 |
| December 12, 2025 | 297.25 | 298.15 | 298.15 | 302.4 | 286.3 | 24,184 |
| December 11, 2025 | 299.45 | 301.35 | 301.35 | 302.65 | 296.9 | 4,964 |
| December 10, 2025 | 306 | 299.2 | 299.2 | 306 | 299 | 5,689 |
| December 09, 2025 | 295.9 | 300.65 | 300.65 | 302.5 | 258 | 19,027 |
| December 08, 2025 | 304.9 | 298.9 | 298.9 | 304.9 | 297.55 | 13,165 |
| December 05, 2025 | 308 | 299.55 | 299.55 | 308 | 295.05 | 15,441 |
| December 04, 2025 | 304.3 | 305.55 | 305.55 | 306.15 | 302.05 | 5,301 |
| December 03, 2025 | 304.45 | 302.55 | 302.55 | 309 | 296.8 | 12,301 |
| December 02, 2025 | 302.9 | 304.45 | 304.45 | 307.9 | 301.25 | 9,594 |
| December 01, 2025 | 305.2 | 302.9 | 302.9 | 311.95 | 301.35 | 15,184 |
| November 28, 2025 | 301.05 | 303.65 | 303.65 | 311.9 | 297.05 | 35,099 |
| November 27, 2025 | 314.5 | 302.85 | 302.85 | 314.5 | 301.5 | 34,565 |
| November 26, 2025 | 315 | 311.45 | 311.45 | 325 | 308 | 32,882 |
| November 25, 2025 | 320.6 | 315.75 | 315.75 | 328.8 | 310.25 | 17,488 |
| November 24, 2025 | 341.25 | 317.75 | 317.75 | 341.25 | 300.1 | 50,616 |
| November 21, 2025 | 325 | 336.2 | 336.2 | 345 | 318.65 | 37,338 |
| November 19, 2025 | 338 | 344.95 | 344.95 | 356.75 | 336.6 | 67,750 |
| November 18, 2025 | 329.1 | 334.9 | 334.9 | 339.9 | 323 | 20,721 |
| November 17, 2025 | 337 | 327.45 | 327.45 | 337 | 324.5 | 37,192 |
| November 14, 2025 | 307.8 | 322.65 | 322.65 | 346.45 | 306.05 | 117,037 |
| November 13, 2025 | 306 | 307.8 | 307.8 | 310 | 299.05 | 19,979 |
| November 12, 2025 | 308.95 | 305.1 | 305.1 | 308.95 | 300 | 21,509 |
| November 11, 2025 | 314 | 306.5 | 306.5 | 317.95 | 302.8 | 58,797 |
| November 10, 2025 | 310 | 298.2 | 298.2 | 319 | 295.3 | 88,829 |
| November 07, 2025 | 292 | 299.7 | 299.7 | 307 | 287.05 | 38,681 |
| November 06, 2025 | 285 | 292.55 | 292.55 | 294.2 | 285 | 9,493 |
| November 04, 2025 | 293.5 | 287.85 | 287.85 | 294.4 | 283.1 | 13,573 |
| November 03, 2025 | 306 | 291.45 | 291.45 | 306 | 289.1 | 14,526 |
| October 31, 2025 | 294 | 293 | 293 | 294.39 | 283 | 11,534 |
| October 30, 2025 | 290 | 290.4 | 290.4 | 295 | 279.99 | 16,251 |
| October 29, 2025 | 293.12 | 281.24 | 281.24 | 294 | 275 | 24,706 |
| October 28, 2025 | 292.88 | 287.54 | 287.54 | 292.88 | 282 | 19,738 |
| October 27, 2025 | 295.79 | 290.56 | 290.56 | 309.94 | 282.1 | 41,945 |
| October 24, 2025 | 285.4 | 294.33 | 294.33 | 305 | 280.6 | 125,126 |
| October 23, 2025 | 261 | 283.35 | 283.35 | 288 | 261 | 155,198 |
| October 21, 2025 | 254.98 | 258.82 | 258.82 | 264.5 | 247.5 | 17,057 |
| October 20, 2025 | 257.7 | 247.85 | 247.85 | 257.7 | 246.6 | 5,184 |
| October 17, 2025 | 250.37 | 248.88 | 248.88 | 250.37 | 247.21 | 2,417 |