376.15
+14.15(+3.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 366.95 | 362 | 362 | 375.3 | 359 | 171,223 |
| January 12, 2026 | 367.75 | 364.35 | 364.35 | 373.35 | 354.7 | 255,856 |
| January 09, 2026 | 373.95 | 366.3 | 366.3 | 382.7 | 362 | 218,697 |
| January 08, 2026 | 390 | 373.8 | 373.8 | 393.8 | 371.3 | 221,132 |
| January 07, 2026 | 403 | 392.95 | 392.95 | 404.8 | 388.35 | 230,050 |
| January 06, 2026 | 385.05 | 403.45 | 403.45 | 413.55 | 385.05 | 765,629 |
| January 05, 2026 | 406.5 | 386.45 | 386.45 | 411.2 | 381.55 | 309,435 |
| January 02, 2026 | 407.7 | 402.8 | 402.8 | 411.95 | 400 | 217,453 |
| January 01, 2026 | 403 | 406.4 | 406.4 | 418.4 | 400.6 | 338,266 |
| December 31, 2025 | 398.8 | 401.55 | 401.55 | 411 | 393.85 | 417,956 |
| December 30, 2025 | 380.9 | 398.85 | 398.85 | 412 | 380.9 | 2.07M |
| December 29, 2025 | 400 | 378.8 | 378.8 | 410.9 | 375 | 577,920 |
| December 26, 2025 | 380.75 | 393.65 | 393.65 | 405.8 | 380.75 | 830,994 |
| December 24, 2025 | 362.95 | 380.75 | 380.75 | 389.9 | 362.7 | 792,285 |
| December 23, 2025 | 345.15 | 362.05 | 362.05 | 376.9 | 342.1 | 927,344 |
| December 22, 2025 | 340 | 343.1 | 343.1 | 348 | 337.05 | 101,708 |
| December 19, 2025 | 330.9 | 335.85 | 335.85 | 337.7 | 330 | 66,668 |
| December 18, 2025 | 335 | 327.8 | 327.8 | 336.3 | 325.35 | 75,335 |
| December 17, 2025 | 339.3 | 337 | 337 | 345 | 336 | 44,252 |
| December 16, 2025 | 345 | 338.15 | 338.15 | 347.65 | 336.35 | 61,567 |
| December 15, 2025 | 343 | 344.65 | 344.65 | 356.45 | 337 | 139,668 |
| December 12, 2025 | 331.95 | 344.9 | 344.9 | 346.8 | 331.95 | 239,523 |
| December 11, 2025 | 333.05 | 330.3 | 330.3 | 337.95 | 324.2 | 45,977 |
| December 10, 2025 | 335.2 | 332.2 | 332.2 | 343.9 | 330.35 | 81,797 |
| December 09, 2025 | 330.6 | 333 | 333 | 335 | 322.55 | 78,410 |
| December 08, 2025 | 339.3 | 335 | 335 | 351.45 | 329 | 146,098 |
| December 05, 2025 | 349.7 | 339.65 | 339.65 | 362.4 | 333 | 463,239 |
| December 04, 2025 | 351.35 | 345.15 | 345.15 | 357.55 | 342.5 | 64,748 |
| December 03, 2025 | 360.95 | 353.7 | 353.7 | 370.3 | 350.15 | 91,172 |
| December 02, 2025 | 347 | 359.65 | 359.65 | 370 | 344.25 | 100,548 |
| December 01, 2025 | 356.9 | 352.45 | 352.45 | 359.25 | 347.15 | 68,387 |
| November 28, 2025 | 382.8 | 355.35 | 355.35 | 387.9 | 353.4 | 321,604 |
| November 27, 2025 | 364.8 | 372 | 372 | 372 | 362 | 83,405 |
| November 26, 2025 | 337.45 | 354.3 | 354.3 | 354.3 | 337.45 | 116,661 |
| November 25, 2025 | 335.2 | 337.45 | 337.45 | 347.75 | 332.4 | 82,834 |
| November 24, 2025 | 348.25 | 336.55 | 336.55 | 358 | 335.6 | 109,431 |
| November 21, 2025 | 363.9 | 353.25 | 353.25 | 363.9 | 352.05 | 24,620 |
| November 19, 2025 | 351.4 | 371 | 371 | 374 | 342.5 | 69,329 |
| November 18, 2025 | 371.05 | 358.8 | 358.8 | 372.25 | 355.3 | 95,243 |
| November 17, 2025 | 382.35 | 374 | 374 | 390.35 | 370 | 45,042 |
| November 14, 2025 | 399.85 | 382 | 382 | 399.85 | 376.2 | 57,962 |
| November 13, 2025 | 394.95 | 387.45 | 387.45 | 399.9 | 385 | 41,141 |
| November 12, 2025 | 395.95 | 394.3 | 394.3 | 405 | 385.05 | 35,512 |
| November 11, 2025 | 389.6 | 392.8 | 392.8 | 406.4 | 385.05 | 185,071 |
| November 10, 2025 | 392.4 | 387.8 | 387.8 | 404.9 | 385 | 157,896 |
| November 07, 2025 | 397.9 | 402.9 | 402.9 | 411.85 | 383 | 285,891 |
| November 06, 2025 | 424 | 403.15 | 403.15 | 428.45 | 403.15 | 135,433 |
| November 04, 2025 | 432.8 | 424.35 | 424.35 | 438.6 | 423 | 82,162 |
| November 03, 2025 | 427.05 | 431.3 | 431.3 | 438 | 427.05 | 92,373 |
| October 31, 2025 | 428 | 430.75 | 430.75 | 441.95 | 428 | 74,716 |
| October 30, 2025 | 428.4 | 434.45 | 434.45 | 439.75 | 423.05 | 93,904 |
| October 29, 2025 | 442.9 | 434.9 | 434.9 | 448.85 | 419 | 150,188 |
| October 28, 2025 | 440.9 | 440.6 | 440.6 | 445.3 | 437.15 | 93,146 |
| October 27, 2025 | 447 | 438.45 | 438.45 | 456.7 | 436.05 | 141,405 |
| October 24, 2025 | 456 | 449.4 | 449.4 | 459.95 | 445 | 55,814 |
| October 23, 2025 | 440 | 454.25 | 454.25 | 462.65 | 439.75 | 97,486 |
| October 21, 2025 | 439 | 442.05 | 442.05 | 444.35 | 436.55 | 29,394 |
| October 20, 2025 | 443 | 436.55 | 436.55 | 445 | 430 | 86,192 |
| October 17, 2025 | 455 | 444.05 | 444.05 | 459.95 | 440.05 | 78,246 |
| October 16, 2025 | 474 | 454.8 | 454.8 | 474 | 452.25 | 102,843 |