279.25
-1.6(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 279 | 279.25 | 279.25 | 284 | 278 | 17,326 |
| January 13, 2026 | 280 | 280.85 | 280.85 | 285.15 | 276.45 | 25,775 |
| January 12, 2026 | 280 | 276.3 | 276.3 | 280.4 | 271.65 | 39,236 |
| January 09, 2026 | 293.95 | 282.3 | 282.3 | 293.95 | 280 | 47,616 |
| January 08, 2026 | 298.5 | 293.95 | 293.95 | 300.45 | 288.3 | 50,714 |
| January 07, 2026 | 286.25 | 298.45 | 298.45 | 302.4 | 282.1 | 73,580 |
| January 06, 2026 | 282.8 | 283.7 | 283.7 | 286.45 | 282 | 20,140 |
| January 05, 2026 | 290 | 286.5 | 286.5 | 290 | 285 | 16,397 |
| January 02, 2026 | 289 | 290 | 290 | 291.7 | 283.55 | 29,182 |
| January 01, 2026 | 283.75 | 284.45 | 284.45 | 287.05 | 282.25 | 14,702 |
| December 31, 2025 | 288 | 284.35 | 284.35 | 288.05 | 282.2 | 24,020 |
| December 30, 2025 | 284.6 | 282.4 | 282.4 | 286.7 | 278.5 | 23,157 |
| December 29, 2025 | 289 | 280.35 | 280.35 | 291.7 | 277.7 | 72,186 |
| December 26, 2025 | 294.3 | 290.75 | 290.75 | 297 | 289.2 | 32,238 |
| December 24, 2025 | 293.05 | 292.9 | 292.9 | 295 | 290 | 18,509 |
| December 23, 2025 | 294.8 | 292.45 | 292.45 | 296.45 | 291.75 | 17,422 |
| December 22, 2025 | 286.05 | 291.75 | 291.75 | 294.5 | 286.05 | 37,484 |
| December 19, 2025 | 283.2 | 285.65 | 285.65 | 287 | 280 | 22,545 |
| December 18, 2025 | 281.3 | 283.2 | 283.2 | 284.6 | 277.05 | 23,055 |
| December 17, 2025 | 285 | 281.7 | 281.7 | 286.4 | 280.5 | 23,153 |
| December 16, 2025 | 286.65 | 286.05 | 286.05 | 288.55 | 285 | 17,269 |
| December 15, 2025 | 284 | 286.65 | 286.65 | 290.5 | 284 | 30,725 |
| December 12, 2025 | 285.5 | 287.6 | 287.6 | 290.55 | 285.5 | 17,014 |
| December 11, 2025 | 293 | 289.05 | 289.05 | 296.2 | 284.5 | 34,778 |
| December 10, 2025 | 286.45 | 286.9 | 286.9 | 294 | 286 | 21,577 |
| December 09, 2025 | 290 | 286.45 | 286.45 | 291.45 | 278.1 | 57,791 |
| December 08, 2025 | 303.5 | 287.6 | 287.6 | 303.5 | 284.85 | 54,940 |
| December 05, 2025 | 303.4 | 300.15 | 300.15 | 303.4 | 294.85 | 30,332 |
| December 04, 2025 | 301.4 | 300.7 | 300.7 | 304 | 298.8 | 22,002 |
| December 03, 2025 | 307.95 | 301.4 | 301.4 | 307.95 | 300 | 26,677 |
| December 02, 2025 | 305 | 308.65 | 308.65 | 312.45 | 303.35 | 20,220 |
| December 01, 2025 | 311 | 309.55 | 309.55 | 311 | 304.1 | 20,783 |
| November 28, 2025 | 300 | 308.7 | 308.7 | 312 | 300 | 41,827 |
| November 27, 2025 | 302.95 | 298.55 | 298.55 | 307.5 | 297 | 27,392 |
| November 26, 2025 | 300 | 302.95 | 302.95 | 307.5 | 300 | 19,070 |
| November 25, 2025 | 300 | 301 | 301 | 307.7 | 296.35 | 25,226 |
| November 24, 2025 | 307.3 | 299.95 | 299.95 | 307.3 | 298 | 40,635 |
| November 21, 2025 | 312.95 | 307.35 | 307.35 | 312.95 | 305.4 | 20,595 |
| November 19, 2025 | 313.9 | 310.05 | 310.05 | 313.9 | 308.1 | 20,386 |
| November 18, 2025 | 313.25 | 311.2 | 311.2 | 313.25 | 308.7 | 18,543 |
| November 17, 2025 | 312.95 | 310.6 | 310.6 | 314 | 310 | 36,677 |
| November 14, 2025 | 310 | 310.15 | 310.15 | 312.35 | 307 | 23,885 |
| November 13, 2025 | 313.95 | 310.1 | 310.1 | 316.4 | 309 | 41,508 |
| November 12, 2025 | 314.35 | 313.65 | 313.65 | 316.15 | 312.05 | 18,128 |
| November 11, 2025 | 319 | 312.05 | 312.05 | 319 | 310.1 | 35,684 |
| November 10, 2025 | 313.3 | 315.9 | 315.9 | 317.25 | 312.2 | 22,955 |
| November 07, 2025 | 323 | 315.5 | 315.5 | 323 | 312 | 24,177 |
| November 06, 2025 | 315.5 | 317.7 | 317.7 | 331 | 313.3 | 101,734 |
| November 04, 2025 | 321 | 314.5 | 314.5 | 321 | 312 | 23,217 |
| November 03, 2025 | 317.95 | 317.85 | 317.85 | 320 | 315.05 | 24,812 |
| October 31, 2025 | 315.2 | 317.95 | 317.95 | 319.15 | 313.7 | 23,734 |
| October 30, 2025 | 318.25 | 314.3 | 314.3 | 319 | 312.65 | 31,659 |
| October 29, 2025 | 318.3 | 316.15 | 316.15 | 318.3 | 312.3 | 34,503 |
| October 28, 2025 | 319.3 | 316.25 | 316.25 | 319.5 | 315.1 | 21,510 |
| October 27, 2025 | 323 | 317.5 | 317.5 | 323 | 316.1 | 34,300 |
| October 24, 2025 | 325 | 320.7 | 320.7 | 325 | 320 | 25,218 |
| October 23, 2025 | 328.55 | 325.4 | 325.4 | 328.55 | 320.3 | 67,148 |
| October 21, 2025 | 329 | 328.6 | 323.6 | 330 | 325.8 | 25,589 |
| October 20, 2025 | 325 | 325.7 | 320.74 | 328 | 322.7 | 41,297 |
| October 17, 2025 | 325.7 | 322.7 | 322.7 | 327.45 | 321 | 32,400 |