326.85
+2.75(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 319.25 | 326.85 | 326.85 | 328.95 | 319.25 | 63,092 |
| January 13, 2026 | 315 | 324.1 | 324.1 | 325 | 315 | 46,842 |
| January 12, 2026 | 307 | 316.85 | 316.85 | 317.5 | 305 | 62,685 |
| January 09, 2026 | 310.2 | 311.35 | 311.35 | 318.9 | 310.2 | 58,163 |
| January 08, 2026 | 313.35 | 313.8 | 313.8 | 316.95 | 313.2 | 33,991 |
| January 07, 2026 | 315.95 | 316.25 | 316.25 | 318.45 | 315 | 26,205 |
| January 06, 2026 | 315 | 318.05 | 318.05 | 320.35 | 313.1 | 39,678 |
| January 05, 2026 | 315.35 | 317 | 317 | 320.55 | 315.1 | 24,460 |
| January 02, 2026 | 315.6 | 320.15 | 320.15 | 321.5 | 313.5 | 49,410 |
| January 01, 2026 | 314.8 | 317.95 | 317.95 | 325.8 | 313 | 32,385 |
| December 31, 2025 | 315.2 | 314.85 | 314.85 | 317.6 | 314.1 | 42,661 |
| December 30, 2025 | 315.5 | 315.5 | 315.5 | 316.9 | 310.1 | 20,452 |
| December 29, 2025 | 320.8 | 313.6 | 313.6 | 321.15 | 312.35 | 21,610 |
| December 26, 2025 | 319.2 | 317.65 | 317.65 | 320 | 314.55 | 43,833 |
| December 24, 2025 | 321.75 | 319.8 | 319.2 | 326.2 | 317.25 | 32,564 |
| December 23, 2025 | 324.6 | 323.35 | 323.35 | 325 | 318.8 | 44,654 |
| December 22, 2025 | 320.2 | 321.75 | 321.75 | 324 | 320.2 | 21,159 |
| December 19, 2025 | 318.35 | 321.85 | 321.85 | 323 | 317 | 30,480 |
| December 18, 2025 | 318 | 321.55 | 321.55 | 322.85 | 315.5 | 35,189 |
| December 17, 2025 | 320 | 319.85 | 319.85 | 323 | 316 | 45,405 |
| December 16, 2025 | 312.35 | 318.75 | 318.75 | 325 | 310.55 | 50,641 |
| December 15, 2025 | 317.45 | 312.05 | 312.05 | 317.45 | 311.05 | 31,346 |
| December 12, 2025 | 313 | 317.65 | 317.65 | 319.9 | 312.85 | 30,520 |
| December 11, 2025 | 315.45 | 313.65 | 313.65 | 315.55 | 310 | 28,159 |
| December 10, 2025 | 313 | 312.75 | 312.75 | 318.2 | 311.5 | 36,956 |
| December 09, 2025 | 314.6 | 313.95 | 313.95 | 317.4 | 308.95 | 48,005 |
| December 08, 2025 | 318.45 | 314.6 | 314.6 | 319.75 | 312 | 25,595 |
| December 05, 2025 | 318.45 | 319.95 | 319.95 | 323 | 318.45 | 41,780 |
| December 04, 2025 | 320 | 321.65 | 321.65 | 323.8 | 317.9 | 20,199 |
| December 03, 2025 | 322.9 | 320.95 | 320.95 | 323.4 | 318.45 | 29,621 |
| December 02, 2025 | 322 | 322.6 | 322.6 | 326 | 321.1 | 21,508 |
| December 01, 2025 | 329.05 | 323.45 | 323.45 | 331 | 321.55 | 40,467 |
| November 28, 2025 | 329 | 329.1 | 329.1 | 330.4 | 326.05 | 24,837 |
| November 27, 2025 | 331.75 | 329.6 | 329.6 | 334.7 | 328 | 23,897 |
| November 26, 2025 | 327.25 | 331.5 | 331.5 | 333.9 | 327.25 | 35,292 |
| November 25, 2025 | 326.5 | 326.9 | 326.9 | 340 | 324.15 | 141,128 |
| November 24, 2025 | 335.45 | 329.95 | 329.95 | 335.45 | 326.95 | 35,676 |
| November 21, 2025 | 337.95 | 334.35 | 334.35 | 343 | 332.7 | 52,263 |
| November 19, 2025 | 331.7 | 336.8 | 336.8 | 338.6 | 330.5 | 54,561 |
| November 18, 2025 | 336 | 331.35 | 331.35 | 336.85 | 329.85 | 38,155 |
| November 17, 2025 | 334 | 333.5 | 333.5 | 335.75 | 329.4 | 34,172 |
| November 14, 2025 | 339.35 | 334.1 | 334.1 | 341 | 332.2 | 28,624 |
| November 13, 2025 | 331.2 | 339.9 | 339.9 | 345 | 331.2 | 121,053 |
| November 12, 2025 | 338.6 | 333.95 | 333.95 | 345.95 | 331.05 | 106,283 |
| November 11, 2025 | 327 | 340 | 340 | 341.7 | 326.75 | 260,382 |
| November 10, 2025 | 305.6 | 324.65 | 324.65 | 326.05 | 305.6 | 160,557 |
| November 07, 2025 | 309 | 305.35 | 305.35 | 312.9 | 302.4 | 499,533 |
| November 06, 2025 | 321.75 | 310.5 | 310.5 | 321.75 | 308.35 | 264,291 |
| November 04, 2025 | 332.85 | 319.25 | 319.25 | 334.95 | 315 | 166,102 |
| November 03, 2025 | 332.25 | 330.4 | 330.4 | 333.15 | 328 | 30,176 |
| October 31, 2025 | 325.15 | 332.25 | 332.25 | 334.8 | 324.55 | 61,502 |
| October 30, 2025 | 333 | 324.9 | 324.9 | 336.5 | 324.45 | 100,601 |
| October 29, 2025 | 338.05 | 334.9 | 334.9 | 338.75 | 333 | 109,360 |
| October 28, 2025 | 337 | 340.05 | 340.05 | 345.6 | 335.95 | 115,313 |
| October 27, 2025 | 326.75 | 338 | 338 | 345 | 320.6 | 168,451 |
| October 24, 2025 | 334.8 | 324.15 | 324.15 | 334.8 | 320.8 | 111,487 |
| October 23, 2025 | 333 | 331.4 | 331.4 | 346.15 | 330 | 116,116 |
| October 21, 2025 | 317.45 | 322.75 | 322.75 | 327.7 | 316.65 | 9,287 |
| October 20, 2025 | 321.3 | 314.4 | 314.4 | 321.5 | 313.55 | 224,454 |
| October 17, 2025 | 329.35 | 318.45 | 318.45 | 330 | 317.1 | 51,148 |