309.00
+0.94999(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 307 | 309 | 309 | 309.6 | 303 | 3.05M |
| January 13, 2026 | 294.95 | 308.05 | 308.05 | 309.3 | 293 | 12.46M |
| January 12, 2026 | 290.9 | 294.2 | 294.2 | 298.7 | 290 | 15.98M |
| January 09, 2026 | 309.5 | 285.85 | 285.85 | 312.35 | 278.55 | 28.99M |
| January 08, 2026 | 319.9 | 309.5 | 309.5 | 320.2 | 306.4 | 4.16M |
| January 07, 2026 | 308.25 | 319.9 | 319.9 | 321.6 | 305.5 | 8.37M |
| January 06, 2026 | 309.45 | 308 | 308 | 310.4 | 305.1 | 1.85M |
| January 05, 2026 | 311.2 | 307.1 | 307.1 | 312.7 | 305.05 | 3.78M |
| January 02, 2026 | 314.1 | 311.15 | 311.15 | 319.4 | 309.5 | 3.18M |
| January 01, 2026 | 310.05 | 314.1 | 314.1 | 315.7 | 306 | 3.76M |
| December 31, 2025 | 309.55 | 308.55 | 308.55 | 312.75 | 305.15 | 2.34M |
| December 30, 2025 | 308.2 | 309.55 | 309.55 | 311.9 | 305.85 | 5.78M |
| December 29, 2025 | 314.9 | 310.5 | 310.5 | 318 | 309.45 | 2.34M |
| December 26, 2025 | 316.1 | 313.35 | 313.35 | 318.9 | 309.95 | 6.02M |
| December 24, 2025 | 296.5 | 314.55 | 314.55 | 316.1 | 295 | 24.31M |
| December 23, 2025 | 296.45 | 294.8 | 294.8 | 296.45 | 292.7 | 1.7M |
| December 22, 2025 | 293.55 | 294.1 | 294.1 | 296.4 | 291.6 | 2.47M |
| December 19, 2025 | 287.45 | 292.65 | 292.65 | 294 | 284.75 | 3.48M |
| December 18, 2025 | 287.35 | 287.05 | 287.05 | 290.75 | 284.75 | 3.19M |
| December 17, 2025 | 283.5 | 286.25 | 286.25 | 287.35 | 283.35 | 3.15M |
| December 16, 2025 | 284.3 | 283.5 | 283.5 | 285 | 281.15 | 1.23M |
| December 15, 2025 | 287.55 | 286.25 | 286.25 | 290.25 | 285.1 | 1.15M |
| December 12, 2025 | 283 | 287.6 | 287.6 | 288.8 | 283 | 2.86M |
| December 11, 2025 | 279.4 | 283.15 | 283.15 | 283.75 | 276.85 | 2.33M |
| December 10, 2025 | 275.2 | 277.8 | 277.8 | 285.25 | 275.05 | 4.31M |
| December 09, 2025 | 272 | 275.2 | 275.2 | 277.5 | 268.5 | 2.55M |
| December 08, 2025 | 279.7 | 271.75 | 271.75 | 279.7 | 269.7 | 2.64M |
| December 05, 2025 | 275 | 279.7 | 279.7 | 280.25 | 271.6 | 1.63M |
| December 04, 2025 | 275.85 | 274.3 | 274.3 | 276.3 | 273 | 1.06M |
| December 03, 2025 | 279.7 | 275.8 | 275.8 | 279.7 | 273.35 | 1.8M |
| December 02, 2025 | 281.75 | 278 | 278 | 282.4 | 274.55 | 2.32M |
| December 01, 2025 | 286.05 | 282.4 | 282.4 | 289.9 | 281.5 | 1.88M |
| November 28, 2025 | 286.05 | 284.95 | 284.95 | 287.6 | 282.1 | 2.58M |
| November 27, 2025 | 290.95 | 285.65 | 285.65 | 292 | 283.85 | 2.84M |
| November 26, 2025 | 279.95 | 287.8 | 287.8 | 288.5 | 279.45 | 3.73M |
| November 25, 2025 | 277 | 279.05 | 279.05 | 279.6 | 276.35 | 2.89M |
| November 24, 2025 | 277 | 275 | 275 | 280.45 | 274.25 | 1.8M |
| November 21, 2025 | 281.9 | 277.1 | 277.1 | 281.9 | 276.55 | 2.05M |
| November 19, 2025 | 280.35 | 280.35 | 280.35 | 282.15 | 275.9 | 2.35M |
| November 18, 2025 | 282.6 | 280.4 | 280.4 | 282.9 | 278.4 | 2.15M |
| November 17, 2025 | 280.9 | 282.65 | 282.65 | 285.3 | 277.9 | 2.69M |
| November 14, 2025 | 278 | 281.15 | 281.15 | 286.3 | 277.8 | 10.8M |
| November 13, 2025 | 274.35 | 273.85 | 273.85 | 277.25 | 273.2 | 2.32M |
| November 12, 2025 | 276 | 274.05 | 274.05 | 277.15 | 270.75 | 2.42M |
| November 11, 2025 | 278.55 | 274.9 | 274.9 | 280.85 | 274 | 3.89M |
| November 10, 2025 | 271.6 | 277.95 | 277.95 | 279.55 | 269.55 | 6.03M |
| November 07, 2025 | 272 | 270.65 | 270.65 | 274 | 267.95 | 4.9M |
| November 06, 2025 | 266.8 | 274 | 274 | 277.4 | 266.5 | 9.53M |
| November 04, 2025 | 268.1 | 266.45 | 266.45 | 271.65 | 264.65 | 6M |
| November 03, 2025 | 269 | 267.85 | 267.85 | 274.3 | 267.35 | 3.64M |
| October 31, 2025 | 265.1 | 269.5 | 269.5 | 279.9 | 262.9 | 15.98M |
| October 30, 2025 | 276.1 | 274.9 | 274.9 | 280.5 | 272.35 | 5.23M |
| October 29, 2025 | 278.6 | 276.55 | 276.55 | 278.6 | 273.95 | 1.98M |
| October 28, 2025 | 275.8 | 276.35 | 276.35 | 279.8 | 274 | 3.65M |
| October 27, 2025 | 279.2 | 276.4 | 276.4 | 281.1 | 275 | 2.29M |
| October 24, 2025 | 282 | 279.5 | 279.5 | 284 | 278.5 | 1.82M |
| October 23, 2025 | 282.05 | 281.95 | 281.95 | 283.7 | 277.9 | 3.82M |
| October 21, 2025 | 288.9 | 286.1 | 286.1 | 289.8 | 285 | 632,007 |
| October 20, 2025 | 285.05 | 287.9 | 287.9 | 288.3 | 283.35 | 1.31M |
| October 17, 2025 | 288.05 | 283.8 | 283.8 | 291.5 | 283.1 | 3.09M |