429.80
-9.65(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 438 | 429.8 | 429.8 | 441.9 | 423.85 | 392,005 |
| January 13, 2026 | 439 | 439.45 | 439.45 | 444.85 | 435.1 | 145,552 |
| January 12, 2026 | 442 | 438.9 | 438.9 | 443 | 433.3 | 247,782 |
| January 09, 2026 | 447.95 | 442 | 442 | 452.75 | 440.05 | 226,942 |
| January 08, 2026 | 463.15 | 447.95 | 447.95 | 468 | 444.75 | 292,280 |
| January 07, 2026 | 460.05 | 463.1 | 463.1 | 468.65 | 456.7 | 194,626 |
| January 06, 2026 | 457.55 | 459.8 | 459.8 | 462.95 | 451 | 252,649 |
| January 05, 2026 | 463.3 | 457.25 | 457.25 | 470 | 455.5 | 230,311 |
| January 02, 2026 | 453 | 459.1 | 459.1 | 463.95 | 452.95 | 235,326 |
| January 01, 2026 | 457 | 455.05 | 455.05 | 463.4 | 453.7 | 119,252 |
| December 31, 2025 | 460.7 | 458.7 | 458.7 | 465 | 457.05 | 216,704 |
| December 30, 2025 | 460.9 | 460.7 | 460.7 | 466.55 | 455 | 334,965 |
| December 29, 2025 | 459 | 460.9 | 460.9 | 467.6 | 456.05 | 295,534 |
| December 26, 2025 | 463.75 | 460.95 | 460.95 | 469.8 | 459.4 | 239,652 |
| December 24, 2025 | 465.75 | 462.5 | 463.75 | 474 | 460.2 | 493,374 |
| December 23, 2025 | 483.95 | 465.75 | 465.75 | 486.5 | 458.4 | 1.26M |
| December 22, 2025 | 480.6 | 483.7 | 483.7 | 487.6 | 480.6 | 237,626 |
| December 19, 2025 | 483.35 | 480.2 | 480.2 | 490 | 478.65 | 281,519 |
| December 18, 2025 | 482.5 | 482.4 | 482.4 | 488.15 | 477.25 | 299,291 |
| December 17, 2025 | 484.3 | 485.45 | 485.45 | 501.5 | 482 | 1M |
| December 16, 2025 | 490 | 484.3 | 484.3 | 492.65 | 480.5 | 276,798 |
| December 15, 2025 | 495 | 490.25 | 490.25 | 495.9 | 488.05 | 363,864 |
| December 12, 2025 | 488.05 | 494.95 | 494.95 | 498.9 | 486.1 | 754,250 |
| December 11, 2025 | 475.15 | 489 | 489 | 494.7 | 475.15 | 2.35M |
| December 10, 2025 | 497 | 474.6 | 474.6 | 501 | 471.65 | 1.84M |
| December 09, 2025 | 493.95 | 502.1 | 502.1 | 505 | 476.35 | 7.69M |
| December 08, 2025 | 450.9 | 497.35 | 497.35 | 517.5 | 450.9 | 24.13M |
| December 05, 2025 | 457 | 450.9 | 450.9 | 462 | 449.15 | 268,502 |
| December 04, 2025 | 458 | 457.65 | 457.65 | 464 | 453.5 | 267,201 |
| December 03, 2025 | 469.45 | 458.1 | 458.1 | 470.9 | 456 | 372,974 |
| December 02, 2025 | 481.85 | 468.25 | 468.25 | 483.4 | 465 | 450,356 |
| December 01, 2025 | 501 | 483.4 | 483.4 | 505.5 | 480 | 473,428 |
| November 28, 2025 | 485.9 | 498.35 | 498.35 | 503.8 | 484.2 | 624,048 |
| November 27, 2025 | 496 | 485.9 | 485.9 | 500.95 | 483.9 | 495,431 |
| November 26, 2025 | 499 | 493.65 | 493.65 | 509 | 490.6 | 682,755 |
| November 25, 2025 | 483.1 | 499.2 | 499.2 | 514 | 482.35 | 3.27M |
| November 24, 2025 | 482.95 | 484.35 | 484.35 | 494.15 | 480 | 517,142 |
| November 21, 2025 | 493.1 | 482.95 | 482.95 | 493.2 | 480 | 465,615 |
| November 19, 2025 | 472 | 494.25 | 494.25 | 500.8 | 471.15 | 4.69M |
| November 18, 2025 | 478.5 | 469.9 | 469.9 | 480.2 | 465.05 | 295,812 |
| November 17, 2025 | 490 | 479 | 479 | 500 | 476.9 | 436,118 |
| November 14, 2025 | 482 | 488.8 | 488.8 | 491 | 477.45 | 365,760 |
| November 13, 2025 | 483.95 | 482.4 | 482.4 | 488.95 | 479 | 285,528 |
| November 12, 2025 | 483.05 | 482.8 | 482.8 | 492.5 | 476.5 | 816,417 |
| November 11, 2025 | 456.5 | 485.45 | 485.45 | 494 | 456.5 | 3.97M |
| November 10, 2025 | 436.55 | 455.5 | 455.5 | 469 | 436.55 | 1.67M |
| November 07, 2025 | 469.75 | 436.55 | 436.55 | 471.1 | 434 | 985,126 |
| November 06, 2025 | 463.3 | 470.45 | 470.45 | 473 | 459.45 | 686,160 |
| November 04, 2025 | 470 | 465.6 | 465.6 | 480.8 | 462.4 | 1.03M |
| November 03, 2025 | 450 | 474.9 | 474.9 | 477 | 449.25 | 3.2M |
| October 31, 2025 | 423.2 | 448.35 | 448.35 | 452 | 420.05 | 1.92M |
| October 30, 2025 | 419.55 | 423.2 | 423.2 | 424.9 | 417.25 | 371,285 |
| October 29, 2025 | 413.5 | 419.35 | 419.35 | 422.5 | 410.95 | 223,177 |
| October 28, 2025 | 427.1 | 415.3 | 415.3 | 428.8 | 414.1 | 298,027 |
| October 27, 2025 | 430 | 425.25 | 425.25 | 432.85 | 412.25 | 799,470 |
| October 24, 2025 | 433.5 | 428.6 | 428.6 | 438 | 425.8 | 317,597 |
| October 23, 2025 | 435.6 | 433.5 | 433.5 | 441 | 428.5 | 514,752 |
| October 21, 2025 | 430 | 432.4 | 432.4 | 435 | 428.5 | 65,002 |
| October 20, 2025 | 428.7 | 429.95 | 429.95 | 434.1 | 425.65 | 187,338 |
| October 17, 2025 | 432.45 | 427.95 | 427.95 | 441.7 | 424.5 | 218,155 |