274.45
+0.7(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 275.1 | 274.45 | 274.45 | 277 | 269.25 | 443,380 |
| January 13, 2026 | 274.95 | 273.75 | 273.75 | 285.95 | 270.3 | 872,103 |
| January 12, 2026 | 270.45 | 274.55 | 274.55 | 280 | 261.8 | 983,021 |
| January 09, 2026 | 281 | 270.45 | 270.45 | 281.9 | 267.1 | 1.01M |
| January 08, 2026 | 294.5 | 280.3 | 280.3 | 295.75 | 276.2 | 577,128 |
| January 07, 2026 | 288.7 | 294.25 | 294.25 | 295.7 | 288.7 | 315,568 |
| January 06, 2026 | 300.85 | 294.9 | 294.9 | 301.65 | 292.55 | 327,271 |
| January 05, 2026 | 305.15 | 300.1 | 300.1 | 307.3 | 299 | 435,751 |
| January 02, 2026 | 304.4 | 304.55 | 304.55 | 306 | 296.8 | 775,249 |
| January 01, 2026 | 290.05 | 303.05 | 303.05 | 304.8 | 290 | 888,506 |
| December 31, 2025 | 282.4 | 290.45 | 290.45 | 298.55 | 281 | 1.22M |
| December 30, 2025 | 281.4 | 281.35 | 281.35 | 288.9 | 279 | 568,820 |
| December 29, 2025 | 282.55 | 281.4 | 281.4 | 289.7 | 278.05 | 1.11M |
| December 26, 2025 | 298.75 | 289.9 | 289.9 | 299.85 | 289 | 691,201 |
| December 24, 2025 | 304.35 | 298.3 | 297.3 | 307.75 | 296.2 | 545,192 |
| December 23, 2025 | 309 | 302.2 | 302.2 | 313 | 299 | 533,628 |
| December 22, 2025 | 310 | 308.65 | 308.65 | 311.25 | 306.15 | 347,740 |
| December 19, 2025 | 304.4 | 308.95 | 308.95 | 313.95 | 304.4 | 335,105 |
| December 18, 2025 | 304 | 303.1 | 303.1 | 305.25 | 298.7 | 372,301 |
| December 17, 2025 | 308.5 | 304.75 | 304.75 | 312.2 | 303.25 | 310,210 |
| December 16, 2025 | 314.7 | 309.2 | 309.2 | 316.05 | 308 | 352,149 |
| December 15, 2025 | 318.8 | 314.85 | 314.85 | 318.8 | 311.1 | 529,510 |
| December 12, 2025 | 309.8 | 320 | 320 | 322.95 | 307.55 | 783,297 |
| December 11, 2025 | 304.95 | 307.8 | 307.8 | 309.7 | 300.75 | 456,520 |
| December 10, 2025 | 303.2 | 304.95 | 304.95 | 315 | 303 | 751,749 |
| December 09, 2025 | 300.6 | 303.2 | 303.2 | 305.8 | 290.85 | 882,566 |
| December 08, 2025 | 308.35 | 300.8 | 300.8 | 310 | 297.2 | 773,180 |
| December 05, 2025 | 311.75 | 308.7 | 308.7 | 315.7 | 305.55 | 843,794 |
| December 04, 2025 | 322.8 | 311.3 | 311.3 | 322.8 | 310.1 | 644,610 |
| December 03, 2025 | 325 | 321.75 | 321.75 | 326.6 | 314 | 593,124 |
| December 02, 2025 | 335.95 | 324.5 | 324.5 | 339.55 | 322.15 | 682,276 |
| December 01, 2025 | 332.95 | 334.35 | 334.35 | 340.9 | 331.55 | 493,903 |
| November 28, 2025 | 333.85 | 332.25 | 332.25 | 343.25 | 331.1 | 737,341 |
| November 27, 2025 | 341.15 | 331.35 | 331.35 | 341.5 | 329.5 | 513,941 |
| November 26, 2025 | 325.2 | 338.9 | 338.9 | 344.9 | 325.2 | 1.42M |
| November 25, 2025 | 330.45 | 324.9 | 324.9 | 330.9 | 322.05 | 586,101 |
| November 24, 2025 | 338.4 | 330.05 | 330.05 | 339.9 | 327.4 | 563,046 |
| November 21, 2025 | 346.5 | 338 | 338 | 349 | 335.35 | 784,580 |
| November 19, 2025 | 355.5 | 359.4 | 359.4 | 362.85 | 350 | 1.16M |
| November 18, 2025 | 354.35 | 355.7 | 355.7 | 363.4 | 347.25 | 1.74M |
| November 17, 2025 | 354 | 351.3 | 351.3 | 354.75 | 342.6 | 1.18M |
| November 14, 2025 | 369.45 | 353.65 | 353.65 | 370.35 | 351 | 1.74M |
| November 13, 2025 | 358 | 371.6 | 371.6 | 376.95 | 354.25 | 6.92M |
| November 12, 2025 | 320.35 | 356.4 | 356.4 | 363 | 320 | 14.52M |
| November 11, 2025 | 313.45 | 314.45 | 314.45 | 316.6 | 310 | 556,776 |
| November 10, 2025 | 320 | 313.05 | 313.05 | 321.8 | 309.8 | 714,245 |
| November 07, 2025 | 319.7 | 317.4 | 317.4 | 320 | 309.5 | 1.1M |
| November 06, 2025 | 312.05 | 320.25 | 320.25 | 330.35 | 312.05 | 2.54M |
| November 04, 2025 | 321.75 | 315.25 | 315.25 | 324.9 | 313 | 831,869 |
| November 03, 2025 | 312 | 320 | 320 | 322.05 | 309 | 962,968 |
| October 31, 2025 | 311.2 | 311.55 | 311.55 | 319.8 | 310.1 | 885,445 |
| October 30, 2025 | 316.45 | 311.2 | 311.2 | 318.75 | 309.95 | 688,319 |
| October 29, 2025 | 324 | 314.6 | 314.6 | 324.45 | 313.05 | 1.13M |
| October 28, 2025 | 318.55 | 318.1 | 318.1 | 324 | 313.05 | 2.77M |
| October 27, 2025 | 304.7 | 317 | 317 | 318.8 | 297.5 | 4.3M |
| October 24, 2025 | 299.2 | 301.65 | 301.65 | 304 | 298.15 | 634,683 |
| October 23, 2025 | 301.95 | 299.2 | 299.2 | 305.5 | 298.5 | 852,362 |
| October 21, 2025 | 302.4 | 302.8 | 302.8 | 310.95 | 300.15 | 564,825 |
| October 20, 2025 | 286.4 | 301.7 | 301.7 | 302.95 | 285.3 | 3.01M |
| October 17, 2025 | 287 | 285.25 | 285.25 | 291.8 | 283.05 | 2.03M |