290.66
-0.47(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 291.13 | 290.66 | 290.66 | 291.99 | 289.9 | 5.58M |
| January 13, 2026 | 293.48 | 291.13 | 291.13 | 293.48 | 289.9 | 5.37M |
| January 12, 2026 | 291.99 | 291.87 | 291.87 | 292.09 | 288.4 | 9.1M |
| January 09, 2026 | 291.01 | 290.59 | 290.59 | 293.89 | 290 | 8.44M |
| January 08, 2026 | 295.72 | 292.93 | 292.93 | 295.98 | 292.61 | 6.19M |
| January 07, 2026 | 296.14 | 295.72 | 295.72 | 296.23 | 295 | 3.81M |
| January 06, 2026 | 297.79 | 296.02 | 296.02 | 297.79 | 295.28 | 6.79M |
| January 05, 2026 | 297.55 | 296.41 | 296.41 | 298 | 296.02 | 8.31M |
| January 02, 2026 | 294.91 | 297.55 | 297.55 | 297.99 | 294.91 | 6.96M |
| January 01, 2026 | 296.19 | 295.33 | 295.33 | 296.19 | 294.91 | 3.65M |
| December 31, 2025 | 294.08 | 295.31 | 295.31 | 295.7 | 293.06 | 5.68M |
| December 30, 2025 | 293.54 | 293.32 | 293.32 | 293.58 | 291.95 | 8.06M |
| December 29, 2025 | 294.46 | 293.15 | 293.15 | 295.28 | 292.76 | 5.8M |
| December 26, 2025 | 296.99 | 294.46 | 294.46 | 296.99 | 294.2 | 3.5M |
| December 24, 2025 | 295.68 | 295.5 | 295.5 | 296.38 | 294.76 | 3.25M |
| December 23, 2025 | 296.98 | 295.68 | 295.68 | 296.98 | 295.27 | 3.75M |
| December 22, 2025 | 295.25 | 295.69 | 295.69 | 295.73 | 293.85 | 9.09M |
| December 19, 2025 | 293.84 | 293.44 | 293.44 | 293.84 | 292.28 | 3M |
| December 18, 2025 | 284.5 | 291.84 | 291.84 | 292.83 | 284.5 | 3.88M |
| December 17, 2025 | 292.66 | 291.71 | 291.71 | 293.29 | 290.8 | 10.12M |
| December 16, 2025 | 294.28 | 292.66 | 292.66 | 294.3 | 292.5 | 4.67M |
| December 15, 2025 | 294.99 | 294.54 | 294.54 | 294.99 | 293.01 | 3.92M |
| December 12, 2025 | 293.4 | 294.69 | 294.69 | 294.9 | 293.08 | 5.38M |
| December 11, 2025 | 292.99 | 292.93 | 292.93 | 293.37 | 290.82 | 4.17M |
| December 10, 2025 | 290 | 291.56 | 291.56 | 293.55 | 290 | 5.83M |
| December 09, 2025 | 302.25 | 292.35 | 292.35 | 302.25 | 291.3 | 7.02M |
| December 08, 2025 | 296.28 | 293.45 | 293.45 | 296.49 | 292.84 | 7.1M |
| December 05, 2025 | 299.9 | 296.01 | 296.01 | 301.72 | 293.82 | 5.85M |
| December 04, 2025 | 294.24 | 294.37 | 294.37 | 294.98 | 293.11 | 5.47M |
| December 03, 2025 | 294.88 | 293.8 | 293.8 | 294.99 | 292.92 | 6.56M |
| December 02, 2025 | 296.18 | 294.66 | 294.66 | 296.99 | 294.01 | 5.33M |
| December 01, 2025 | 297.28 | 296.1 | 296.1 | 298.15 | 295.66 | 7.03M |
| November 28, 2025 | 297.24 | 296.49 | 296.49 | 297.24 | 296.02 | 3.79M |
| November 27, 2025 | 296.01 | 296.42 | 296.42 | 297.45 | 295.48 | 5.99M |
| November 26, 2025 | 293.99 | 296.01 | 296.01 | 296.2 | 291.91 | 5.1M |
| November 25, 2025 | 294.22 | 292.68 | 292.68 | 294.28 | 292.25 | 5.06M |
| November 24, 2025 | 295.12 | 293.3 | 293.3 | 295.44 | 292.72 | 4.92M |
| November 21, 2025 | 295.89 | 294.32 | 294.32 | 295.89 | 294.1 | 4.54M |
| November 19, 2025 | 292.97 | 294.37 | 294.37 | 294.55 | 292.4 | 4.48M |
| November 18, 2025 | 294.89 | 292.97 | 292.97 | 294.89 | 292.5 | 3.97M |
| November 17, 2025 | 301.61 | 293.97 | 293.97 | 301.61 | 292.74 | 4.62M |
| November 14, 2025 | 290.84 | 292.83 | 292.83 | 293.25 | 290.84 | 4.72M |
| November 13, 2025 | 293.21 | 292.39 | 292.39 | 293.75 | 291.75 | 5.56M |
| November 12, 2025 | 292.29 | 292.72 | 292.72 | 293.1 | 291.55 | 4.22M |
| November 11, 2025 | 287.01 | 290.82 | 290.82 | 291.08 | 287.01 | 3.81M |
| November 10, 2025 | 289.89 | 289.49 | 289.49 | 290.3 | 288.13 | 4.88M |
| November 07, 2025 | 288.24 | 288.44 | 288.44 | 289.16 | 286.35 | 5.88M |
| November 06, 2025 | 290.4 | 288.24 | 288.24 | 290.4 | 287.98 | 6.87M |
| November 04, 2025 | 291.54 | 289.59 | 289.59 | 291.64 | 289.5 | 5.28M |
| November 03, 2025 | 292.79 | 291.35 | 291.35 | 292.79 | 290.05 | 6.79M |
| October 31, 2025 | 295 | 291.08 | 291.08 | 295 | 290.9 | 4.44M |
| October 30, 2025 | 294.99 | 292.58 | 292.58 | 294.99 | 291.91 | 4.52M |
| October 29, 2025 | 291.01 | 294.5 | 294.5 | 294.9 | 291.01 | 5.83M |
| October 28, 2025 | 294.99 | 293.1 | 293.1 | 294.99 | 292 | 5.7M |
| October 27, 2025 | 294.18 | 293.35 | 293.35 | 294.33 | 290.01 | 6.46M |
| October 24, 2025 | 294.99 | 291.04 | 291.04 | 294.99 | 290.14 | 5.96M |
| October 23, 2025 | 293.13 | 292.39 | 292.39 | 295.38 | 291.88 | 8.33M |
| October 21, 2025 | 292.92 | 291.87 | 291.87 | 292.92 | 291.49 | 1.82M |
| October 20, 2025 | 292.49 | 291.86 | 291.86 | 292.54 | 289.01 | 7.6M |
| October 17, 2025 | 288.69 | 290.17 | 290.17 | 290.95 | 287.86 | 10.59M |