286.25
-1.2(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 287.05 | 286.25 | 286.25 | 290.35 | 285.2 | 2.59M |
| January 13, 2026 | 286.95 | 287.45 | 287.45 | 288.8 | 282.2 | 3.28M |
| January 12, 2026 | 287.05 | 286.3 | 286.3 | 289.2 | 283.75 | 1.97M |
| January 09, 2026 | 287.65 | 287.45 | 287.45 | 295.85 | 286.8 | 7.55M |
| January 08, 2026 | 293 | 283.15 | 283.15 | 293.3 | 282 | 3.59M |
| January 07, 2026 | 293.5 | 294.35 | 294.35 | 299.8 | 291.1 | 6.49M |
| January 06, 2026 | 286.1 | 295.3 | 295.3 | 296.1 | 283.8 | 4.13M |
| January 05, 2026 | 291.05 | 288.45 | 288.45 | 291.6 | 286.55 | 1.25M |
| January 02, 2026 | 288.2 | 291.05 | 291.05 | 292.05 | 284.65 | 2.45M |
| January 01, 2026 | 284.9 | 288.1 | 288.1 | 288.65 | 283.8 | 1.66M |
| December 31, 2025 | 279.95 | 284.1 | 284.1 | 284.95 | 279.6 | 1.73M |
| December 30, 2025 | 282 | 279.75 | 279.75 | 282.55 | 279.1 | 3.95M |
| December 29, 2025 | 282.7 | 278.45 | 278.45 | 282.7 | 276.15 | 1.01M |
| December 26, 2025 | 281.05 | 281.7 | 281.7 | 283.6 | 280 | 829,027 |
| December 24, 2025 | 280.9 | 281.05 | 281.05 | 284.05 | 279.5 | 1.89M |
| December 23, 2025 | 276.45 | 279.4 | 279.4 | 280 | 276.35 | 1.67M |
| December 22, 2025 | 274 | 276.25 | 276.25 | 276.75 | 273.65 | 1.59M |
| December 19, 2025 | 268.8 | 273.85 | 273.85 | 274.25 | 268.35 | 2.11M |
| December 18, 2025 | 268.65 | 268.8 | 268.8 | 270.4 | 266.45 | 995,247 |
| December 17, 2025 | 264.85 | 268.65 | 268.65 | 269.4 | 264.85 | 1.44M |
| December 16, 2025 | 268.7 | 264.7 | 264.7 | 269.15 | 263.5 | 1.64M |
| December 15, 2025 | 268.95 | 268.55 | 268.55 | 269.45 | 265.6 | 1.62M |
| December 12, 2025 | 271.1 | 268.95 | 268.95 | 271.65 | 267.95 | 812,978 |
| December 11, 2025 | 272 | 271.1 | 271.1 | 272.25 | 267.2 | 1.34M |
| December 10, 2025 | 269.8 | 269.9 | 269.9 | 272 | 268.95 | 1.06M |
| December 09, 2025 | 270.4 | 269.25 | 269.25 | 270.7 | 266.5 | 2.5M |
| December 08, 2025 | 274.4 | 270.8 | 270.8 | 274.8 | 269.25 | 1.51M |
| December 05, 2025 | 280.9 | 274.8 | 274.8 | 280.95 | 273.7 | 2.71M |
| December 04, 2025 | 271.45 | 280.95 | 280.95 | 281.4 | 271.1 | 12.17M |
| December 03, 2025 | 270.6 | 268.75 | 268.75 | 271.4 | 268 | 1.08M |
| December 02, 2025 | 270.6 | 271.1 | 271.1 | 272.85 | 270.05 | 2.48M |
| December 01, 2025 | 272.05 | 271.9 | 271.9 | 273.1 | 270.5 | 1.57M |
| November 28, 2025 | 273.8 | 271.85 | 271.85 | 274.55 | 271.5 | 2.28M |
| November 27, 2025 | 275.6 | 273.95 | 273.95 | 276.55 | 273.55 | 1.73M |
| November 26, 2025 | 271.75 | 275.1 | 275.1 | 276.35 | 271.55 | 3.03M |
| November 25, 2025 | 271 | 272.15 | 272.15 | 273.4 | 270.7 | 804,261 |
| November 24, 2025 | 275 | 271.4 | 271.4 | 275.85 | 270.45 | 2.56M |
| November 21, 2025 | 275 | 275.15 | 275.15 | 276.9 | 272.9 | 1.14M |
| November 19, 2025 | 275.5 | 274.25 | 274.25 | 275.85 | 273.3 | 1.4M |
| November 18, 2025 | 276.05 | 274.85 | 274.85 | 276.7 | 272.7 | 1.74M |
| November 17, 2025 | 274 | 276.05 | 276.05 | 276.6 | 272 | 4.62M |
| November 14, 2025 | 271.9 | 273.6 | 273.6 | 275.3 | 271.45 | 1.79M |
| November 13, 2025 | 283 | 278.9 | 271.9 | 283.45 | 278.2 | 3.03M |
| November 12, 2025 | 279 | 280.45 | 280.45 | 282.85 | 278.65 | 1.78M |
| November 11, 2025 | 277.6 | 277.55 | 277.55 | 279.55 | 271.5 | 2.1M |
| November 10, 2025 | 276 | 277.65 | 277.65 | 282.55 | 275.85 | 3.96M |
| November 07, 2025 | 274.95 | 278.5 | 278.5 | 279.7 | 274.05 | 1.1M |
| November 06, 2025 | 283.3 | 275 | 275 | 283.3 | 274 | 1.79M |
| November 04, 2025 | 286 | 280.5 | 280.5 | 286.35 | 280 | 1.15M |
| November 03, 2025 | 282.95 | 285.05 | 285.05 | 286 | 280.3 | 2.16M |
| October 31, 2025 | 282.15 | 281.25 | 281.25 | 284.15 | 280.55 | 1.65M |
| October 30, 2025 | 283.75 | 282.1 | 282.1 | 283.75 | 280.8 | 1.88M |
| October 29, 2025 | 277 | 283.75 | 283.75 | 284.35 | 276.8 | 3.56M |
| October 28, 2025 | 280.1 | 277.85 | 277.85 | 281.95 | 276.9 | 1.28M |
| October 27, 2025 | 282.2 | 280.1 | 280.1 | 282.35 | 279.1 | 1.03M |
| October 24, 2025 | 279.35 | 281.05 | 281.05 | 283 | 277.2 | 2.53M |
| October 23, 2025 | 278.05 | 279.05 | 279.05 | 280.9 | 277.3 | 1.57M |
| October 21, 2025 | 279.9 | 278.6 | 278.6 | 280.4 | 278.05 | 112,009 |
| October 20, 2025 | 276.1 | 279 | 279 | 279.45 | 275.3 | 1.44M |
| October 17, 2025 | 278.75 | 275.6 | 275.6 | 278.8 | 274.25 | 1.72M |