439.00
-9.05(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 466.6 | 448.05 | 448.05 | 469.35 | 443.2 | 3.03M |
| January 12, 2026 | 447 | 441.45 | 441.45 | 451.2 | 432.6 | 1.51M |
| January 09, 2026 | 460.1 | 447 | 447 | 468.15 | 443 | 1.37M |
| January 08, 2026 | 485.15 | 463 | 463 | 486 | 460 | 1.33M |
| January 07, 2026 | 475 | 487.1 | 487.1 | 491.8 | 469.05 | 1.62M |
| January 06, 2026 | 492.5 | 475.5 | 475.5 | 492.5 | 470 | 1.23M |
| January 05, 2026 | 486.1 | 491.05 | 491.05 | 507 | 486.1 | 3.14M |
| January 02, 2026 | 485.6 | 485.15 | 485.15 | 492.85 | 475.6 | 3.54M |
| January 01, 2026 | 501.8 | 485.25 | 485.25 | 505.45 | 476.6 | 6.74M |
| December 31, 2025 | 474.15 | 502.7 | 502.7 | 514 | 467.5 | 41.92M |
| December 30, 2025 | 415 | 474.2 | 474.2 | 485 | 407 | 35.79M |
| December 29, 2025 | 416.95 | 404.85 | 404.85 | 418.9 | 402 | 658,536 |
| December 26, 2025 | 429 | 416.4 | 416.4 | 429 | 414.8 | 475,506 |
| December 24, 2025 | 420.55 | 426.35 | 426.35 | 432.3 | 419 | 1.03M |
| December 23, 2025 | 422 | 420.8 | 420.8 | 422.75 | 415.8 | 556,299 |
| December 22, 2025 | 422 | 420.25 | 420.25 | 425.75 | 419.5 | 454,461 |
| December 19, 2025 | 425.6 | 417.75 | 417.75 | 425.6 | 415.55 | 797,447 |
| December 18, 2025 | 431 | 422.5 | 422.5 | 437.7 | 417.8 | 1.53M |
| December 17, 2025 | 420.2 | 416.95 | 416.95 | 430.85 | 413.55 | 778,172 |
| December 16, 2025 | 431 | 425.05 | 425.05 | 431 | 423.8 | 1.34M |
| December 15, 2025 | 426 | 432.35 | 432.35 | 435.45 | 421 | 1.2M |
| December 12, 2025 | 403.6 | 424.75 | 424.75 | 427 | 399.5 | 1.83M |
| December 11, 2025 | 393.2 | 400.1 | 400.1 | 403.9 | 388.8 | 1.71M |
| December 10, 2025 | 400.9 | 393.4 | 393.4 | 403.4 | 391.85 | 1.78M |
| December 09, 2025 | 395 | 399.15 | 399.15 | 406.9 | 386.8 | 2.61M |
| December 08, 2025 | 420.2 | 395.1 | 395.1 | 425.55 | 386.8 | 1.93M |
| December 05, 2025 | 440.5 | 423.55 | 423.55 | 440.5 | 421.35 | 597,844 |
| December 04, 2025 | 448.8 | 441.75 | 441.75 | 452.9 | 437.55 | 894,448 |
| December 03, 2025 | 439 | 446.5 | 446.5 | 450 | 420 | 2.62M |
| December 02, 2025 | 425 | 429.9 | 429.9 | 437.85 | 411.6 | 1.16M |
| December 01, 2025 | 426.4 | 424.25 | 424.25 | 434.4 | 423 | 696,636 |
| November 28, 2025 | 438 | 431.4 | 431.4 | 438.85 | 430.5 | 397,743 |
| November 27, 2025 | 443.05 | 438.85 | 438.85 | 443.65 | 436 | 333,192 |
| November 26, 2025 | 441.9 | 443.05 | 443.05 | 445.45 | 440.15 | 372,011 |
| November 25, 2025 | 435.75 | 441.05 | 441.05 | 443.75 | 432.25 | 482,507 |
| November 24, 2025 | 446.15 | 436.5 | 436.5 | 446.15 | 434.05 | 774,174 |
| November 21, 2025 | 464.35 | 449.4 | 449.4 | 464.8 | 445 | 526,467 |
| November 19, 2025 | 463.1 | 462.35 | 462.35 | 467.95 | 461.5 | 458,770 |
| November 18, 2025 | 470 | 464.2 | 464.2 | 473.8 | 462.1 | 503,122 |
| November 17, 2025 | 470.85 | 466.9 | 466.9 | 479 | 462.55 | 862,408 |
| November 14, 2025 | 470.4 | 469.4 | 469.4 | 476 | 466.4 | 807,151 |
| November 13, 2025 | 486 | 472.05 | 471.8 | 487.95 | 470 | 685,965 |
| November 12, 2025 | 486.85 | 485.9 | 485.9 | 492.45 | 484 | 465,683 |
| November 11, 2025 | 483 | 486.3 | 486.3 | 495.5 | 483 | 708,242 |
| November 10, 2025 | 513.15 | 484.3 | 484.3 | 515.65 | 482 | 857,423 |
| November 07, 2025 | 509.45 | 503.2 | 503.2 | 527 | 493 | 3.04M |
| November 06, 2025 | 528.2 | 510.75 | 510.75 | 529.2 | 508.05 | 834,439 |
| November 04, 2025 | 540 | 532.05 | 532.05 | 540.3 | 527.4 | 473,856 |
| November 03, 2025 | 535 | 538.8 | 538.8 | 542.25 | 532 | 812,974 |
| October 31, 2025 | 533.55 | 535.3 | 535.3 | 537.8 | 527.1 | 802,175 |
| October 30, 2025 | 531 | 534.4 | 534.4 | 536 | 525.05 | 1.06M |
| October 29, 2025 | 524.45 | 531.7 | 531.7 | 535.6 | 518.05 | 1.61M |
| October 28, 2025 | 520 | 522.65 | 522.65 | 524.3 | 514 | 793,319 |
| October 27, 2025 | 516.8 | 522.2 | 522.2 | 524.95 | 511.55 | 1.12M |
| October 24, 2025 | 510.6 | 517.7 | 517.7 | 520 | 503.7 | 1.05M |
| October 23, 2025 | 505.5 | 508.6 | 508.6 | 514 | 493 | 1M |
| October 21, 2025 | 500.05 | 504.75 | 504.75 | 509.5 | 500.05 | 609,700 |
| October 20, 2025 | 482.45 | 496.6 | 496.6 | 498 | 478.8 | 1.65M |
| October 17, 2025 | 461.95 | 478.45 | 478.45 | 481.05 | 460.1 | 1.47M |
| October 16, 2025 | 450 | 459.75 | 459.75 | 464 | 447.35 | 580,801 |