444.20
+2.95(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 453.85 | 444.2 | 444.2 | 453.85 | 430.1 | 10,549 |
| January 13, 2026 | 458.65 | 441.25 | 441.25 | 458.65 | 440 | 2,764 |
| January 12, 2026 | 460 | 444.65 | 444.65 | 469.75 | 440.1 | 5,013 |
| January 09, 2026 | 464.95 | 448.6 | 448.6 | 483 | 446.25 | 4,735 |
| January 08, 2026 | 463 | 455.35 | 455.35 | 479 | 451.2 | 2,285 |
| January 07, 2026 | 464.45 | 469.85 | 469.85 | 474 | 450.6 | 6,115 |
| January 06, 2026 | 468.95 | 454.25 | 454.25 | 468.95 | 445.4 | 12,090 |
| January 05, 2026 | 468.25 | 458.5 | 458.5 | 487.05 | 454.5 | 10,231 |
| January 02, 2026 | 484.75 | 475.4 | 475.4 | 484.75 | 469 | 7,377 |
| January 01, 2026 | 489.5 | 474.9 | 474.9 | 489.65 | 470.6 | 7,081 |
| December 31, 2025 | 475.15 | 484.3 | 484.3 | 489.45 | 470.9 | 18,010 |
| December 30, 2025 | 481.85 | 470.45 | 470.45 | 481.85 | 462.6 | 3,403 |
| December 29, 2025 | 475 | 467.5 | 467.5 | 481.9 | 453 | 28,044 |
| December 26, 2025 | 492.65 | 479.85 | 479.85 | 512.5 | 470.05 | 45,333 |
| December 24, 2025 | 490.1 | 490.3 | 493.3 | 512 | 489 | 30,638 |
| December 23, 2025 | 498 | 500.65 | 500.65 | 507 | 490.25 | 16,000 |
| December 22, 2025 | 468.7 | 498.4 | 498.4 | 501 | 458 | 44,066 |
| December 19, 2025 | 480.2 | 463.5 | 463.5 | 480.2 | 460.35 | 4,918 |
| December 18, 2025 | 486.05 | 474.3 | 474.3 | 489.3 | 472 | 1,880 |
| December 17, 2025 | 477.4 | 480.9 | 480.9 | 495.2 | 476.05 | 3,513 |
| December 16, 2025 | 489.05 | 477.4 | 477.4 | 498.9 | 475 | 6,058 |
| December 15, 2025 | 481.55 | 492.85 | 492.85 | 495 | 468 | 12,976 |
| December 12, 2025 | 467.9 | 474.8 | 474.8 | 479 | 451.1 | 16,270 |
| December 11, 2025 | 481 | 462.05 | 462.05 | 481 | 459.25 | 2,152 |
| December 10, 2025 | 466.1 | 468.9 | 468.9 | 480.55 | 462 | 11,028 |
| December 09, 2025 | 441 | 471.5 | 471.5 | 477.95 | 436 | 13,695 |
| December 08, 2025 | 463.85 | 449 | 449 | 463.85 | 438.55 | 21,046 |
| December 05, 2025 | 468.8 | 457.6 | 457.6 | 471.85 | 455 | 4,814 |
| December 04, 2025 | 487.9 | 466.8 | 466.8 | 487.9 | 464 | 4,853 |
| December 03, 2025 | 470.95 | 479.4 | 479.4 | 489.9 | 458 | 10,146 |
| December 02, 2025 | 457 | 468.9 | 468.9 | 474.8 | 455.5 | 10,352 |
| December 01, 2025 | 467.5 | 464.95 | 464.95 | 475.05 | 453.45 | 17,256 |
| November 28, 2025 | 475.6 | 466.55 | 466.55 | 483.4 | 462 | 19,030 |
| November 27, 2025 | 491.45 | 475.6 | 475.6 | 499.15 | 470.35 | 10,077 |
| November 26, 2025 | 488 | 486.6 | 486.6 | 495 | 474.15 | 8,908 |
| November 25, 2025 | 495 | 478.7 | 478.7 | 495 | 474.15 | 19,824 |
| November 24, 2025 | 504.6 | 488.9 | 488.9 | 511.2 | 484.95 | 28,715 |
| November 21, 2025 | 507.55 | 500.15 | 500.15 | 508 | 490.1 | 31,619 |
| November 19, 2025 | 488 | 490.75 | 490.75 | 499.9 | 480.45 | 31,933 |
| November 18, 2025 | 474.05 | 480.3 | 480.3 | 490 | 469 | 18,366 |
| November 17, 2025 | 501.55 | 473.4 | 473.4 | 501.55 | 471.05 | 30,647 |
| November 14, 2025 | 477 | 506.45 | 506.45 | 514 | 477 | 59,346 |
| November 13, 2025 | 487.55 | 483.3 | 483.3 | 500 | 478 | 13,330 |
| November 12, 2025 | 463.35 | 487.55 | 487.55 | 506 | 460.55 | 65,807 |
| November 11, 2025 | 455.35 | 462.1 | 462.1 | 472.9 | 441.1 | 38,371 |
| November 10, 2025 | 454.8 | 445.8 | 445.8 | 460.05 | 445 | 11,841 |
| November 07, 2025 | 452 | 446.55 | 446.55 | 458.05 | 443.3 | 16,586 |
| November 06, 2025 | 476.9 | 458.05 | 458.05 | 476.9 | 455 | 7,320 |
| November 04, 2025 | 452.2 | 471.15 | 471.15 | 477 | 452.2 | 21,337 |
| November 03, 2025 | 434 | 458.95 | 458.95 | 462 | 434 | 21,684 |
| October 31, 2025 | 435.15 | 435.7 | 435.7 | 449.65 | 434.25 | 9,536 |
| October 30, 2025 | 439.6 | 438.45 | 438.45 | 441.1 | 432.75 | 5,151 |
| October 29, 2025 | 449 | 436.4 | 436.4 | 455.2 | 432.5 | 19,090 |
| October 28, 2025 | 444.5 | 449.8 | 449.8 | 457.8 | 437.95 | 25,686 |
| October 27, 2025 | 472.55 | 444.3 | 444.3 | 479.85 | 439.5 | 31,515 |
| October 24, 2025 | 474 | 469 | 469 | 474.95 | 466.05 | 6,751 |
| October 23, 2025 | 477.7 | 473.5 | 473.5 | 483 | 466.05 | 29,122 |
| October 21, 2025 | 464.1 | 471.5 | 471.5 | 475 | 464.1 | 5,364 |
| October 20, 2025 | 474.8 | 464.1 | 464.1 | 476.85 | 459.3 | 24,596 |
| October 17, 2025 | 470 | 467.6 | 467.6 | 480 | 465.1 | 61,114 |