289.95
-2.5(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 292.45 | 289.95 | 289.95 | 298.4 | 280 | 15,222 |
| January 13, 2026 | 295 | 292.45 | 292.45 | 295 | 279.4 | 18,255 |
| January 12, 2026 | 305.15 | 294.1 | 294.1 | 305.15 | 289.9 | 25,380 |
| January 09, 2026 | 333.9 | 305.15 | 305.15 | 333.9 | 305 | 6,615 |
| January 08, 2026 | 308.55 | 318.85 | 318.85 | 334 | 308.55 | 8,632 |
| January 07, 2026 | 319 | 318.2 | 318.2 | 326.55 | 312.5 | 8,016 |
| January 06, 2026 | 334.9 | 328.85 | 328.85 | 338 | 321.05 | 5,093 |
| January 05, 2026 | 319.95 | 334.65 | 334.65 | 341.35 | 318.45 | 13,019 |
| January 02, 2026 | 337.95 | 325.45 | 325.45 | 344.95 | 325 | 7,653 |
| January 01, 2026 | 325.7 | 338.75 | 338.75 | 348.95 | 325.7 | 4,211 |
| December 31, 2025 | 325.2 | 336.65 | 336.65 | 340 | 325.2 | 2,290 |
| December 30, 2025 | 328 | 334.1 | 334.1 | 336 | 323.2 | 1,129 |
| December 29, 2025 | 318.7 | 338.7 | 338.7 | 339.5 | 318.7 | 3,490 |
| December 26, 2025 | 328.4 | 326.9 | 326.9 | 335 | 321 | 6,903 |
| December 24, 2025 | 335 | 328.4 | 328.4 | 343 | 326.5 | 8,226 |
| December 23, 2025 | 332 | 333.1 | 333.1 | 345 | 331 | 5,684 |
| December 22, 2025 | 323.15 | 332.7 | 332.7 | 344.15 | 323.15 | 1,517 |
| December 19, 2025 | 345.6 | 336.8 | 336.8 | 345.6 | 335 | 1,175 |
| December 18, 2025 | 372 | 345.7 | 345.7 | 372 | 339.05 | 14,129 |
| December 17, 2025 | 339 | 356.75 | 356.75 | 357 | 331.05 | 2,721 |
| December 16, 2025 | 344.4 | 340 | 340 | 344.45 | 334 | 4,520 |
| December 15, 2025 | 325.05 | 344.45 | 344.45 | 347.3 | 320.6 | 7,669 |
| December 12, 2025 | 335.35 | 330.8 | 330.8 | 339.7 | 325.05 | 3,192 |
| December 11, 2025 | 340.2 | 337 | 337 | 340.2 | 335.1 | 7,742 |
| December 10, 2025 | 344.65 | 350.25 | 350.25 | 351 | 342.05 | 2,278 |
| December 09, 2025 | 341.9 | 350.65 | 350.65 | 354.55 | 325 | 6,130 |
| December 08, 2025 | 343 | 341.9 | 341.9 | 357.95 | 340.95 | 3,851 |
| December 05, 2025 | 360 | 358.9 | 358.9 | 368.8 | 351.05 | 4,041 |
| December 04, 2025 | 357 | 368.95 | 368.95 | 381.9 | 356.55 | 4,377 |
| December 03, 2025 | 391 | 375.3 | 375.3 | 391 | 375.25 | 3,192 |
| December 02, 2025 | 400.6 | 395 | 395 | 400.6 | 386.15 | 5,125 |
| December 01, 2025 | 395.95 | 406.45 | 406.45 | 413.7 | 395.95 | 3,501 |
| November 28, 2025 | 365 | 394 | 394 | 395.9 | 365 | 6,484 |
| November 27, 2025 | 359.95 | 377.05 | 377.05 | 377.9 | 359.9 | 7,325 |
| November 26, 2025 | 348 | 359.95 | 359.95 | 365.45 | 344 | 8,132 |
| November 25, 2025 | 364.35 | 348.55 | 348.55 | 369.65 | 346.15 | 16,809 |
| November 24, 2025 | 386 | 364.35 | 364.35 | 399 | 364.35 | 9,279 |
| November 21, 2025 | 401.15 | 383.5 | 383.5 | 401.15 | 382.85 | 16,222 |
| November 19, 2025 | 421 | 408.2 | 408.2 | 421 | 401.05 | 48,184 |
| November 18, 2025 | 438.95 | 422.15 | 422.15 | 438.95 | 419.85 | 145,765 |
| November 17, 2025 | 405.05 | 441.95 | 441.95 | 445.2 | 403.05 | 18,858 |
| November 14, 2025 | 421.95 | 424 | 424 | 430 | 421.95 | 1,793 |
| November 13, 2025 | 422.1 | 421.95 | 421.95 | 422.1 | 420 | 5,848 |
| November 12, 2025 | 433 | 420 | 420 | 433 | 420 | 7,504 |
| November 11, 2025 | 413.05 | 425 | 425 | 425 | 411 | 13,814 |
| November 10, 2025 | 419.35 | 419.35 | 419.35 | 421 | 419.35 | 8,494 |
| November 07, 2025 | 427.9 | 427.9 | 427.9 | 431 | 427.9 | 25,823 |
| November 06, 2025 | 436.6 | 436.6 | 436.6 | 436.6 | 436.6 | 2,785 |
| November 04, 2025 | 436.35 | 445.5 | 445.5 | 445.5 | 436.35 | 28,026 |
| November 03, 2025 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | 5,782 |
| October 31, 2025 | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | 458 |
| October 30, 2025 | 428 | 428 | 428 | 428 | 428 | 11,442 |
| October 29, 2025 | 419.65 | 419.65 | 419.65 | 419.65 | 419.65 | 2,868 |
| October 28, 2025 | 411.45 | 411.45 | 411.45 | 411.45 | 403.25 | 8,070 |
| October 27, 2025 | 401.35 | 403.4 | 403.4 | 405 | 401 | 3,793 |
| October 24, 2025 | 402.8 | 403.35 | 403.35 | 405.15 | 402.8 | 12,856 |
| October 23, 2025 | 394.95 | 411 | 411 | 411 | 394.95 | 24,947 |
| October 21, 2025 | 403 | 403 | 403 | 403 | 403 | 4,579 |
| October 20, 2025 | 411.2 | 411.2 | 411.2 | 411.2 | 411.2 | 12,998 |
| October 17, 2025 | 403.2 | 419.6 | 419.6 | 419.6 | 403.2 | 27,452 |