281.55
-9.05(-3.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 288 | 281.55 | 281.55 | 290.6 | 279 | 1,885 |
| January 13, 2026 | 290 | 290.6 | 290.6 | 295.95 | 281.95 | 1,819 |
| January 12, 2026 | 295 | 282.2 | 282.2 | 299.8 | 281 | 3,942 |
| January 09, 2026 | 295.85 | 283.65 | 283.65 | 298.4 | 282 | 6,082 |
| January 08, 2026 | 310.3 | 295.85 | 295.85 | 313.15 | 291.5 | 3,767 |
| January 07, 2026 | 313.55 | 304.7 | 304.7 | 315.5 | 302.5 | 1,595 |
| January 06, 2026 | 318.55 | 308.65 | 308.65 | 318.55 | 305 | 2,115 |
| January 05, 2026 | 316.6 | 316.6 | 316.6 | 322.8 | 306.05 | 3,954 |
| January 02, 2026 | 321.55 | 315.8 | 315.8 | 325.6 | 312.2 | 3,158 |
| January 01, 2026 | 331.3 | 315.1 | 315.1 | 331.3 | 310 | 3,342 |
| December 31, 2025 | 320.25 | 326.45 | 326.45 | 329.25 | 307.35 | 5,824 |
| December 30, 2025 | 296 | 313.15 | 313.15 | 339.95 | 296 | 33,892 |
| December 29, 2025 | 298.65 | 301.3 | 301.3 | 313.95 | 295.5 | 4,815 |
| December 26, 2025 | 318.2 | 307.15 | 307.15 | 319.8 | 303.05 | 2,118 |
| December 24, 2025 | 311.65 | 315.7 | 313.15 | 320.05 | 306.35 | 3,635 |
| December 23, 2025 | 327 | 318.3 | 318.3 | 327 | 315.9 | 2,040 |
| December 22, 2025 | 320 | 318.85 | 318.85 | 332.95 | 315.6 | 4,380 |
| December 19, 2025 | 322.95 | 318.45 | 318.45 | 325 | 315 | 4,065 |
| December 18, 2025 | 313.5 | 317.65 | 317.65 | 321.5 | 313.5 | 1,192 |
| December 17, 2025 | 319.7 | 316.15 | 316.15 | 326.9 | 312.35 | 2,696 |
| December 16, 2025 | 321.8 | 319.7 | 319.7 | 339.7 | 312.6 | 4,113 |
| December 15, 2025 | 318.95 | 321.8 | 321.8 | 343.45 | 306.8 | 20,319 |
| December 12, 2025 | 298 | 315.1 | 315.1 | 336.85 | 298 | 42,889 |
| December 11, 2025 | 303 | 294.15 | 294.15 | 303 | 293 | 3,835 |
| December 10, 2025 | 309 | 295.75 | 295.75 | 309 | 292.4 | 5,504 |
| December 09, 2025 | 308 | 307.45 | 307.45 | 314.9 | 301 | 20,610 |
| December 08, 2025 | 338.85 | 305.85 | 305.85 | 350.1 | 300.2 | 63,976 |
| December 05, 2025 | 286 | 338.85 | 338.85 | 341.4 | 286 | 218,322 |
| December 04, 2025 | 281.1 | 284.5 | 284.5 | 288.1 | 280.05 | 3,511 |
| December 03, 2025 | 283.3 | 276.9 | 276.9 | 285 | 274.8 | 1,598 |
| December 02, 2025 | 286.7 | 280.8 | 280.8 | 288.45 | 280 | 805 |
| December 01, 2025 | 284.95 | 284.3 | 284.3 | 291.9 | 278 | 3,373 |
| November 28, 2025 | 294.75 | 284.9 | 284.9 | 294.75 | 281.1 | 3,647 |
| November 27, 2025 | 284.15 | 281.55 | 281.55 | 298.8 | 278.05 | 2,069 |
| November 26, 2025 | 300 | 288.45 | 288.45 | 314.7 | 285 | 11,437 |
| November 25, 2025 | 274.05 | 295.7 | 295.7 | 302 | 274.05 | 10,059 |
| November 24, 2025 | 285 | 276.1 | 276.1 | 286.4 | 272.05 | 6,398 |
| November 21, 2025 | 302.95 | 282 | 282 | 302.95 | 280 | 12,457 |
| November 19, 2025 | 306.45 | 310.9 | 310.9 | 321.45 | 306.45 | 5,716 |
| November 18, 2025 | 313.9 | 305.75 | 305.75 | 314.6 | 305 | 5,142 |
| November 17, 2025 | 333.2 | 313.4 | 313.4 | 334.9 | 309 | 26,413 |
| November 14, 2025 | 344.25 | 340.15 | 340.15 | 356.25 | 333.1 | 10,051 |
| November 13, 2025 | 357.25 | 345.45 | 345.45 | 360 | 344.05 | 11,871 |
| November 12, 2025 | 345.25 | 352.65 | 352.65 | 360 | 344 | 13,541 |
| November 11, 2025 | 360 | 350.45 | 350.45 | 363.05 | 336.05 | 25,452 |
| November 10, 2025 | 338 | 352.3 | 352.3 | 364.8 | 327.95 | 21,629 |
| November 07, 2025 | 360 | 341.55 | 341.55 | 360 | 336.9 | 17,830 |
| November 06, 2025 | 377 | 357.65 | 357.65 | 382.1 | 335.1 | 158,677 |
| November 04, 2025 | 297.1 | 360 | 360 | 360 | 296 | 278,273 |
| November 03, 2025 | 311.45 | 300 | 300 | 313.45 | 295.55 | 8,542 |
| October 31, 2025 | 339 | 316.87 | 316.87 | 347.8 | 309.19 | 168,718 |
| October 30, 2025 | 261 | 313.05 | 313.05 | 313.26 | 261 | 81,771 |
| October 29, 2025 | 265 | 261.05 | 261.05 | 266.87 | 257.04 | 4,112 |
| October 28, 2025 | 262.49 | 258.17 | 258.17 | 263.91 | 258 | 1,698 |
| October 27, 2025 | 260.7 | 261.69 | 261.69 | 267.87 | 257.25 | 3,619 |
| October 24, 2025 | 268 | 260.69 | 260.69 | 274.68 | 257.13 | 3,702 |
| October 23, 2025 | 281 | 270.19 | 270.19 | 281 | 266.32 | 5,911 |
| October 21, 2025 | 270 | 276.84 | 276.84 | 280 | 265 | 2,836 |
| October 20, 2025 | 264 | 264.02 | 264.02 | 274.3 | 259.01 | 5,716 |
| October 17, 2025 | 275.01 | 266.01 | 266.01 | 282 | 263.25 | 5,570 |