482.05
+3.3(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 482 | 478.75 | 478.75 | 489.45 | 471.5 | 29,328 |
| January 12, 2026 | 483 | 485 | 485 | 490.2 | 482.05 | 13,464 |
| January 09, 2026 | 478 | 486.8 | 486.8 | 491.9 | 478 | 20,744 |
| January 08, 2026 | 476.2 | 483.5 | 483.5 | 489 | 476.2 | 13,107 |
| January 07, 2026 | 475 | 486.1 | 486.1 | 493.05 | 475 | 19,889 |
| January 06, 2026 | 485 | 477.9 | 477.9 | 491.5 | 474.6 | 13,592 |
| January 05, 2026 | 498.9 | 490.55 | 490.55 | 501.1 | 487.1 | 10,517 |
| January 02, 2026 | 478.05 | 497.15 | 497.15 | 505 | 475.6 | 22,411 |
| January 01, 2026 | 485.2 | 479.8 | 479.8 | 485.2 | 478 | 8,372 |
| December 31, 2025 | 475.6 | 483.95 | 483.95 | 494.5 | 469.15 | 45,090 |
| December 30, 2025 | 472.65 | 477.7 | 477.7 | 480.25 | 472.65 | 5,134 |
| December 29, 2025 | 475.1 | 472.65 | 472.65 | 476.15 | 468.9 | 12,558 |
| December 26, 2025 | 484.4 | 480.3 | 480.3 | 484.4 | 476 | 7,490 |
| December 24, 2025 | 490.7 | 481.15 | 481.15 | 491.15 | 473.6 | 23,244 |
| December 23, 2025 | 486 | 489.7 | 489.7 | 494.5 | 486 | 8,342 |
| December 22, 2025 | 487 | 487.35 | 487.35 | 489.25 | 483 | 14,319 |
| December 19, 2025 | 479 | 483.6 | 483.6 | 484.75 | 474.05 | 13,052 |
| December 18, 2025 | 479 | 475.75 | 475.75 | 479 | 473.8 | 6,386 |
| December 17, 2025 | 482.5 | 477 | 477 | 487.05 | 476 | 12,108 |
| December 16, 2025 | 486.5 | 488.25 | 488.25 | 494.5 | 482 | 20,638 |
| December 15, 2025 | 470.15 | 484.15 | 484.15 | 489.7 | 464.4 | 24,620 |
| December 12, 2025 | 476.1 | 472.85 | 472.85 | 485 | 471 | 18,592 |
| December 11, 2025 | 486.4 | 474.65 | 474.65 | 486.5 | 472 | 14,010 |
| December 10, 2025 | 488.95 | 482.1 | 482.1 | 489.05 | 480 | 7,838 |
| December 09, 2025 | 476.45 | 487.6 | 487.6 | 494.4 | 470 | 14,289 |
| December 08, 2025 | 490.2 | 482.8 | 482.8 | 495.1 | 476.1 | 22,926 |
| December 05, 2025 | 499.5 | 493.15 | 493.15 | 499.5 | 493 | 8,108 |
| December 04, 2025 | 501 | 495.1 | 495.1 | 501.85 | 494 | 12,910 |
| December 03, 2025 | 500.1 | 503.25 | 503.25 | 508.5 | 495.5 | 16,295 |
| December 02, 2025 | 505 | 500.5 | 500.5 | 514.85 | 496.5 | 19,538 |
| December 01, 2025 | 510 | 506.75 | 506.75 | 515 | 500 | 25,766 |
| November 28, 2025 | 518 | 511.95 | 511.95 | 519 | 510 | 12,141 |
| November 27, 2025 | 519.7 | 515.75 | 515.75 | 520.35 | 511 | 16,079 |
| November 26, 2025 | 521.05 | 516.15 | 516.15 | 522.35 | 514.55 | 13,879 |
| November 25, 2025 | 515 | 520.1 | 520.1 | 522.85 | 514 | 10,780 |
| November 24, 2025 | 526.2 | 518.6 | 518.6 | 530 | 517 | 17,466 |
| November 21, 2025 | 528.05 | 529.1 | 529.1 | 534.7 | 524 | 20,523 |
| November 19, 2025 | 533.95 | 537.85 | 537.85 | 542.9 | 527 | 18,562 |
| November 18, 2025 | 532.85 | 534 | 534 | 536.5 | 525.05 | 13,674 |
| November 17, 2025 | 531.9 | 532.85 | 532.85 | 537.15 | 527 | 27,670 |
| November 14, 2025 | 507.1 | 525.7 | 525.7 | 529.7 | 505.05 | 46,591 |
| November 13, 2025 | 530 | 506 | 506 | 540 | 490 | 206,953 |
| November 12, 2025 | 523.1 | 529.8 | 529.8 | 531 | 522 | 22,191 |
| November 11, 2025 | 523 | 523.1 | 523.1 | 524.05 | 520.15 | 5,382 |
| November 10, 2025 | 521 | 522.1 | 522.1 | 526.4 | 520 | 14,462 |
| November 07, 2025 | 521.15 | 522.35 | 522.35 | 526.5 | 520.4 | 9,282 |
| November 06, 2025 | 525 | 523.1 | 523.1 | 528.65 | 521.15 | 7,701 |
| November 04, 2025 | 530.65 | 523.5 | 523.5 | 534.65 | 520 | 19,296 |
| November 03, 2025 | 530.5 | 533.4 | 533.4 | 536.05 | 526.5 | 13,588 |
| October 31, 2025 | 532 | 529.8 | 529.8 | 535 | 524.6 | 7,030 |
| October 30, 2025 | 530 | 532.4 | 532.4 | 537 | 529.05 | 11,140 |
| October 29, 2025 | 528.5 | 532.9 | 532.9 | 536.4 | 525.9 | 14,707 |
| October 28, 2025 | 524 | 527.75 | 527.75 | 531.1 | 524 | 17,550 |
| October 27, 2025 | 527.35 | 526.5 | 526.5 | 534.8 | 524 | 13,497 |
| October 24, 2025 | 527 | 527.35 | 527.35 | 536.45 | 523 | 24,480 |
| October 23, 2025 | 528.5 | 524.15 | 524.15 | 531.8 | 520.75 | 10,423 |
| October 21, 2025 | 523.4 | 527.5 | 527.5 | 543.95 | 521.4 | 6,855 |
| October 20, 2025 | 521 | 523.4 | 523.4 | 529 | 521 | 17,269 |
| October 17, 2025 | 525 | 524.45 | 524.45 | 529.8 | 521.5 | 13,431 |
| October 16, 2025 | 528.3 | 525 | 525 | 531.9 | 521.1 | 14,885 |