297.00
+12.95(+4.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 284.05 | 297 | 297 | 298.25 | 280.95 | 35,960 |
| January 13, 2026 | 275 | 284.05 | 284.05 | 292.8 | 272.45 | 16,591 |
| January 12, 2026 | 285 | 279.5 | 279.5 | 285 | 271.15 | 17,114 |
| January 09, 2026 | 296.25 | 282.8 | 282.8 | 296.5 | 280.5 | 20,528 |
| January 08, 2026 | 295.2 | 292.7 | 292.7 | 298.45 | 291.9 | 9,026 |
| January 07, 2026 | 295.9 | 296.3 | 296.3 | 302.4 | 288.2 | 18,987 |
| January 06, 2026 | 300 | 296.5 | 296.5 | 303.05 | 295.85 | 8,305 |
| January 05, 2026 | 303 | 298.2 | 298.2 | 303.05 | 295.85 | 9,113 |
| January 02, 2026 | 316.9 | 302.7 | 302.7 | 317.95 | 301.1 | 13,079 |
| January 01, 2026 | 316 | 310.8 | 310.8 | 317.95 | 306.65 | 36,494 |
| December 31, 2025 | 294 | 307.95 | 307.95 | 307.95 | 294 | 19,671 |
| December 30, 2025 | 288.9 | 293.3 | 293.3 | 297.5 | 285.75 | 28,631 |
| December 29, 2025 | 282.5 | 283.75 | 283.75 | 285.75 | 278.85 | 14,069 |
| December 26, 2025 | 284 | 284.85 | 284.85 | 298.95 | 282.3 | 28,367 |
| December 24, 2025 | 286.25 | 283.75 | 284.75 | 287.6 | 280.5 | 17,576 |
| December 23, 2025 | 290.85 | 284.8 | 284.8 | 290.85 | 282.25 | 20,955 |
| December 22, 2025 | 285 | 287.15 | 287.15 | 288.95 | 282 | 14,778 |
| December 19, 2025 | 283 | 283.75 | 283.75 | 288 | 275 | 22,410 |
| December 18, 2025 | 289 | 281.85 | 281.85 | 289 | 279.3 | 14,919 |
| December 17, 2025 | 280.1 | 282.25 | 282.25 | 287.95 | 277.55 | 26,040 |
| December 16, 2025 | 281.9 | 274.5 | 274.5 | 281.9 | 270.5 | 40,394 |
| December 15, 2025 | 295.1 | 282.6 | 282.6 | 295.1 | 282.6 | 23,369 |
| December 12, 2025 | 305.05 | 297.45 | 297.45 | 307.8 | 297.45 | 28,048 |
| December 11, 2025 | 313.45 | 313.1 | 313.1 | 315 | 305 | 91,931 |
| December 10, 2025 | 307.7 | 312.25 | 312.25 | 315 | 306 | 40,781 |
| December 09, 2025 | 305 | 306.7 | 306.7 | 307.9 | 301.05 | 36,465 |
| December 08, 2025 | 308.9 | 305.55 | 305.55 | 308.9 | 295 | 47,967 |
| December 05, 2025 | 308 | 305.5 | 305.5 | 308.9 | 304.55 | 28,641 |
| December 04, 2025 | 303 | 305.65 | 305.65 | 308 | 299.1 | 41,254 |
| December 03, 2025 | 295 | 299.8 | 299.8 | 304.2 | 294.1 | 33,901 |
| December 02, 2025 | 294.65 | 294.6 | 294.6 | 302.1 | 283.55 | 38,195 |
| December 01, 2025 | 294 | 297.55 | 297.55 | 304 | 292 | 48,128 |
| November 28, 2025 | 280 | 289.6 | 289.6 | 289.6 | 280 | 35,702 |
| November 27, 2025 | 271.8 | 275.85 | 275.85 | 275.85 | 265 | 24,133 |
| November 26, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 4,682 |
| November 25, 2025 | 247 | 250.25 | 250.25 | 256.75 | 247 | 3,314 |
| November 24, 2025 | 259.3 | 250.4 | 250.4 | 259.3 | 248.85 | 6,385 |
| November 21, 2025 | 259.6 | 254.9 | 254.9 | 263.9 | 254.05 | 5,055 |
| November 19, 2025 | 265 | 263.9 | 263.9 | 268 | 263.3 | 4,195 |
| November 18, 2025 | 268 | 265.95 | 265.95 | 273.7 | 264.5 | 4,967 |
| November 17, 2025 | 266.55 | 269.65 | 269.65 | 273 | 266.55 | 8,695 |
| November 14, 2025 | 266 | 272.3 | 272.3 | 273.5 | 266 | 8,023 |
| November 13, 2025 | 270 | 268.35 | 268.35 | 273.6 | 265 | 9,418 |
| November 12, 2025 | 273.95 | 272.8 | 272.8 | 276 | 270.1 | 7,150 |
| November 11, 2025 | 282 | 272.6 | 272.6 | 282 | 270 | 8,756 |
| November 10, 2025 | 284.75 | 278.3 | 278.3 | 293 | 272.65 | 30,799 |
| November 07, 2025 | 278.45 | 284.75 | 284.75 | 284.75 | 271.2 | 79,688 |
| November 06, 2025 | 266 | 271.2 | 271.2 | 271.2 | 263 | 50,422 |
| November 04, 2025 | 259.9 | 258.3 | 258.3 | 260 | 255.75 | 11,709 |
| November 03, 2025 | 260 | 255.55 | 255.55 | 260.05 | 251 | 9,752 |
| October 31, 2025 | 268 | 261.5 | 261.5 | 268.95 | 260 | 14,775 |
| October 30, 2025 | 260 | 265.73 | 265.73 | 269 | 258 | 26,615 |
| October 29, 2025 | 290.8 | 262.1 | 262.1 | 290.82 | 259.1 | 315,102 |
| October 28, 2025 | 312.07 | 286.78 | 286.78 | 312.41 | 283.05 | 112,217 |
| October 27, 2025 | 320 | 312.08 | 312.08 | 324.1 | 304.39 | 139,510 |
| October 24, 2025 | 324.56 | 305.69 | 305.69 | 327.29 | 302.99 | 66,718 |
| October 23, 2025 | 320.89 | 317.86 | 317.86 | 338.64 | 303.65 | 230,371 |
| October 21, 2025 | 329.99 | 319.24 | 319.24 | 329.99 | 307.6 | 88,842 |
| October 20, 2025 | 303 | 332.62 | 332.62 | 343 | 298.9 | 1.06M |
| October 17, 2025 | 269.99 | 289.22 | 289.22 | 290.91 | 261.2 | 844,529 |