311.80
+6.35(+2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 305.05 | 311.8 | 311.8 | 318.9 | 301.75 | 59,125 |
| January 13, 2026 | 297.25 | 305.45 | 305.45 | 307 | 295.4 | 37,407 |
| January 12, 2026 | 290.7 | 298.7 | 298.7 | 302.75 | 283.15 | 40,228 |
| January 09, 2026 | 296.1 | 298.75 | 298.75 | 304.45 | 293.8 | 28,449 |
| January 08, 2026 | 302.9 | 300.6 | 300.6 | 304.2 | 296.5 | 48,251 |
| January 07, 2026 | 295.95 | 303.9 | 303.9 | 313.9 | 295 | 153,811 |
| January 06, 2026 | 305.9 | 295.95 | 295.95 | 305.9 | 292.6 | 27,008 |
| January 05, 2026 | 294 | 305.9 | 305.9 | 308.55 | 294 | 43,810 |
| January 02, 2026 | 294 | 303.7 | 303.7 | 306 | 292 | 50,042 |
| January 01, 2026 | 282 | 294 | 294 | 297.2 | 282 | 31,079 |
| December 31, 2025 | 280 | 286 | 286 | 288.95 | 280 | 21,317 |
| December 30, 2025 | 284.85 | 285.45 | 285.45 | 288.5 | 278.25 | 23,993 |
| December 29, 2025 | 278 | 284.85 | 284.85 | 294.5 | 275 | 71,116 |
| December 26, 2025 | 270.1 | 274.95 | 274.95 | 277.2 | 270.1 | 15,498 |
| December 24, 2025 | 275 | 273.3 | 273.3 | 279.6 | 272 | 16,958 |
| December 23, 2025 | 277 | 276.55 | 276.55 | 285 | 273.3 | 27,703 |
| December 22, 2025 | 275.9 | 273.45 | 273.45 | 276.6 | 270.95 | 36,530 |
| December 19, 2025 | 262.5 | 270.25 | 270.25 | 272.45 | 262.5 | 20,326 |
| December 18, 2025 | 266.45 | 262.5 | 262.5 | 270 | 261.05 | 27,246 |
| December 17, 2025 | 277.8 | 266.45 | 266.45 | 277.8 | 262.6 | 49,956 |
| December 16, 2025 | 272 | 272.9 | 272.9 | 276.85 | 271.55 | 13,875 |
| December 15, 2025 | 277.55 | 274.55 | 274.55 | 278.45 | 273.95 | 10,665 |
| December 12, 2025 | 275.75 | 277.25 | 277.25 | 281.5 | 275.75 | 13,609 |
| December 11, 2025 | 276.4 | 275.75 | 275.75 | 283.85 | 272.5 | 17,649 |
| December 10, 2025 | 280.2 | 275 | 275 | 287.65 | 272.85 | 35,369 |
| December 09, 2025 | 284.7 | 280.85 | 280.85 | 286 | 274.15 | 16,849 |
| December 08, 2025 | 291 | 280.5 | 280.5 | 291 | 274.05 | 22,091 |
| December 05, 2025 | 287.45 | 287 | 287 | 290.15 | 284 | 13,787 |
| December 04, 2025 | 282 | 288.4 | 288.4 | 295.05 | 282 | 21,236 |
| December 03, 2025 | 283.35 | 285.35 | 285.35 | 288 | 281 | 13,134 |
| December 02, 2025 | 282.6 | 285.65 | 285.65 | 289 | 279.2 | 10,769 |
| December 01, 2025 | 284.95 | 282.6 | 282.6 | 285.8 | 275 | 27,543 |
| November 28, 2025 | 291.05 | 283.5 | 283.5 | 291.05 | 282 | 15,457 |
| November 27, 2025 | 291.35 | 292.35 | 292.35 | 294.9 | 284.15 | 25,244 |
| November 26, 2025 | 273 | 289.05 | 289.05 | 297.2 | 272.1 | 58,544 |
| November 25, 2025 | 270.1 | 272.45 | 272.45 | 278.25 | 270.1 | 20,963 |
| November 24, 2025 | 281 | 271.25 | 271.25 | 283.9 | 270.1 | 81,698 |
| November 21, 2025 | 274.4 | 281.85 | 281.85 | 300.15 | 273.05 | 191,979 |
| November 19, 2025 | 286.65 | 285.1 | 285.1 | 290.2 | 283.5 | 68,346 |
| November 18, 2025 | 292.4 | 286.65 | 286.65 | 292.4 | 286 | 7,286 |
| November 17, 2025 | 283.2 | 288.05 | 288.05 | 290.8 | 283.2 | 16,346 |
| November 14, 2025 | 285 | 286.05 | 286.05 | 288.75 | 283.15 | 9,873 |
| November 13, 2025 | 290.95 | 284.2 | 284.2 | 297.4 | 281.5 | 34,445 |
| November 12, 2025 | 287.25 | 289.25 | 289.25 | 294.9 | 287.25 | 19,142 |
| November 11, 2025 | 297 | 290.45 | 290.45 | 297 | 286.8 | 16,054 |
| November 10, 2025 | 292.55 | 289.3 | 289.3 | 300.75 | 287.1 | 23,332 |
| November 07, 2025 | 295.3 | 295.7 | 295.7 | 299.95 | 288.85 | 19,558 |
| November 06, 2025 | 301.25 | 295.3 | 295.3 | 301.3 | 290.75 | 43,596 |
| November 04, 2025 | 301.05 | 301.25 | 301.25 | 305 | 299.25 | 27,533 |
| November 03, 2025 | 304.25 | 300.35 | 300.35 | 305.95 | 299.5 | 33,161 |
| October 31, 2025 | 302.5 | 304.25 | 304.25 | 308 | 302 | 39,156 |
| October 30, 2025 | 306.95 | 303.45 | 303.45 | 315 | 302.4 | 73,664 |
| October 29, 2025 | 318.8 | 304.8 | 304.8 | 321.45 | 302.3 | 53,351 |
| October 28, 2025 | 320.25 | 318.8 | 318.8 | 322 | 314.05 | 52,789 |
| October 27, 2025 | 321.05 | 320.25 | 320.25 | 323.5 | 318 | 52,162 |
| October 24, 2025 | 316.45 | 319.6 | 319.6 | 321.35 | 310 | 33,542 |
| October 23, 2025 | 319.85 | 315.95 | 315.95 | 328.2 | 310.4 | 67,612 |
| October 21, 2025 | 314.85 | 315.5 | 315.5 | 319.85 | 311.45 | 29,209 |
| October 20, 2025 | 310.9 | 308.75 | 308.75 | 319.5 | 303.65 | 63,934 |
| October 17, 2025 | 313 | 306.45 | 306.45 | 335 | 300 | 427,779 |