485.25
+9.65(+2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 483 | 475.6 | 475.6 | 489.6 | 471.15 | 129,755 |
| January 12, 2026 | 479 | 481.95 | 481.95 | 488.5 | 472 | 189,899 |
| January 09, 2026 | 495 | 483.05 | 483.05 | 502 | 479.9 | 184,932 |
| January 08, 2026 | 518.9 | 494.55 | 494.55 | 519 | 490 | 198,962 |
| January 07, 2026 | 518.9 | 518.45 | 518.45 | 522.6 | 515.6 | 69,007 |
| January 06, 2026 | 529.75 | 519.7 | 519.7 | 531.75 | 516.1 | 114,675 |
| January 05, 2026 | 528.7 | 529.7 | 529.7 | 537 | 523.5 | 174,241 |
| January 02, 2026 | 515 | 528.3 | 528.3 | 541.2 | 510.55 | 514,871 |
| January 01, 2026 | 522.9 | 514.15 | 514.15 | 524.85 | 512.5 | 90,981 |
| December 31, 2025 | 516.55 | 522.9 | 522.9 | 535 | 512.05 | 328,777 |
| December 30, 2025 | 524.4 | 513.95 | 513.95 | 524.4 | 508 | 136,549 |
| December 29, 2025 | 513 | 520.25 | 520.25 | 537.3 | 512 | 338,944 |
| December 26, 2025 | 490.8 | 510.8 | 510.8 | 527.4 | 488.65 | 570,525 |
| December 24, 2025 | 491.4 | 490.8 | 490.8 | 497.95 | 488.25 | 72,003 |
| December 23, 2025 | 478.1 | 490.45 | 490.45 | 504.9 | 477.35 | 335,862 |
| December 22, 2025 | 472.45 | 477.35 | 477.35 | 479.75 | 470.5 | 90,843 |
| December 19, 2025 | 467.6 | 468.4 | 468.4 | 472.5 | 460.8 | 72,842 |
| December 18, 2025 | 469 | 461.3 | 461.3 | 469.95 | 459.6 | 82,403 |
| December 17, 2025 | 475 | 469.55 | 469.55 | 477.05 | 465 | 56,955 |
| December 16, 2025 | 477.7 | 473.15 | 473.15 | 479 | 470.8 | 47,921 |
| December 15, 2025 | 470.35 | 477.7 | 477.7 | 480.4 | 468 | 73,421 |
| December 12, 2025 | 471 | 471 | 471 | 474.75 | 468 | 75,114 |
| December 11, 2025 | 468 | 466.4 | 466.4 | 470.95 | 460.6 | 92,778 |
| December 10, 2025 | 482 | 467.05 | 467.05 | 482 | 465 | 99,779 |
| December 09, 2025 | 449 | 482 | 482 | 490 | 443 | 303,736 |
| December 08, 2025 | 469 | 450.2 | 450.2 | 470 | 441.35 | 164,347 |
| December 05, 2025 | 476.8 | 467.75 | 467.75 | 478.05 | 465.2 | 82,849 |
| December 04, 2025 | 483.35 | 476.15 | 476.15 | 485.75 | 474 | 86,547 |
| December 03, 2025 | 487 | 484.4 | 484.4 | 489.8 | 482 | 58,986 |
| December 02, 2025 | 490 | 485.9 | 485.9 | 491.4 | 484 | 57,706 |
| December 01, 2025 | 493.6 | 491.6 | 491.6 | 498.95 | 490.05 | 70,211 |
| November 28, 2025 | 499 | 492.5 | 492.5 | 499.95 | 490 | 56,192 |
| November 27, 2025 | 496 | 497.25 | 497.25 | 499.95 | 491.8 | 73,638 |
| November 26, 2025 | 481.5 | 495.95 | 495.95 | 498.4 | 481.5 | 107,913 |
| November 25, 2025 | 484 | 481.5 | 481.5 | 486.2 | 479.6 | 85,115 |
| November 24, 2025 | 495 | 481.55 | 481.55 | 495.05 | 480 | 87,016 |
| November 21, 2025 | 506 | 490.8 | 490.8 | 506 | 490 | 115,909 |
| November 19, 2025 | 509.9 | 500.95 | 500.95 | 511.8 | 500 | 113,958 |
| November 18, 2025 | 524 | 508.75 | 508.75 | 525.2 | 505 | 171,369 |
| November 17, 2025 | 526 | 524.95 | 524.95 | 532.5 | 523.7 | 102,635 |
| November 14, 2025 | 526.2 | 525.3 | 525.3 | 532.8 | 522.05 | 80,432 |
| November 13, 2025 | 536 | 526.1 | 526.1 | 544.15 | 522.45 | 195,016 |
| November 12, 2025 | 533.6 | 529.55 | 529.55 | 534.5 | 527.3 | 123,747 |
| November 11, 2025 | 532.65 | 526.65 | 526.65 | 533.95 | 520.85 | 158,361 |
| November 10, 2025 | 534.75 | 532.65 | 532.65 | 537.4 | 530.1 | 126,441 |
| November 07, 2025 | 534 | 535 | 535 | 541.3 | 522.4 | 162,040 |
| November 06, 2025 | 554.5 | 535.05 | 535.05 | 557.2 | 531 | 237,408 |
| November 04, 2025 | 554.5 | 548.7 | 548.7 | 560 | 545.1 | 221,024 |
| November 03, 2025 | 540.2 | 553.1 | 553.1 | 565.85 | 539 | 810,809 |
| October 31, 2025 | 551 | 541.15 | 541.15 | 551 | 535.25 | 194,401 |
| October 30, 2025 | 549.9 | 546.3 | 546.3 | 557.4 | 546.3 | 410,247 |
| October 29, 2025 | 536.5 | 548.45 | 548.45 | 553 | 533 | 1.15M |
| October 28, 2025 | 538.6 | 533.05 | 533.05 | 540.05 | 531.3 | 114,837 |
| October 27, 2025 | 534.05 | 533.3 | 533.3 | 541.2 | 528 | 175,599 |
| October 24, 2025 | 537.4 | 533.4 | 533.4 | 542.9 | 532 | 145,225 |
| October 23, 2025 | 550 | 537.65 | 537.65 | 550 | 533.4 | 231,758 |
| October 21, 2025 | 550 | 549.5 | 549.5 | 550 | 542.65 | 119,950 |
| October 20, 2025 | 541.9 | 546.95 | 546.95 | 549 | 538 | 205,061 |
| October 17, 2025 | 546.5 | 536.2 | 536.2 | 546.5 | 531.9 | 173,782 |
| October 16, 2025 | 543.9 | 543 | 543 | 551.4 | 540.05 | 401,476 |