371.75
+2.20001(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 373.8 | 369.55 | 369.55 | 374.9 | 366 | 5.64M |
| January 12, 2026 | 357.15 | 371.8 | 371.8 | 372.85 | 355 | 8.7M |
| January 09, 2026 | 363.65 | 358.9 | 358.9 | 367.1 | 357.6 | 5.37M |
| January 08, 2026 | 376.95 | 365.45 | 365.45 | 379.5 | 363.1 | 7.77M |
| January 07, 2026 | 376.1 | 376.95 | 376.95 | 377.65 | 372.65 | 5.97M |
| January 06, 2026 | 376 | 376.25 | 376.25 | 381.5 | 373 | 6.8M |
| January 05, 2026 | 378.2 | 375.05 | 375.05 | 378.9 | 371.7 | 6.16M |
| January 02, 2026 | 365.2 | 375.95 | 375.95 | 378.8 | 363.55 | 19.99M |
| January 01, 2026 | 358.9 | 363.15 | 363.15 | 363.95 | 356.25 | 7.39M |
| December 31, 2025 | 349.55 | 355.4 | 355.4 | 358.55 | 349.55 | 4.91M |
| December 30, 2025 | 351.55 | 349.35 | 349.35 | 352 | 348.75 | 3.19M |
| December 29, 2025 | 354.6 | 351.55 | 351.55 | 356.1 | 350.2 | 3.83M |
| December 26, 2025 | 352.3 | 354.6 | 354.6 | 357.9 | 350.45 | 4.09M |
| December 24, 2025 | 356 | 352.3 | 352.3 | 357 | 351.05 | 4.1M |
| December 23, 2025 | 344.5 | 354.9 | 354.9 | 357 | 342.45 | 9.43M |
| December 22, 2025 | 340.35 | 343.4 | 343.4 | 344.6 | 339.3 | 5.49M |
| December 19, 2025 | 335.95 | 338.7 | 338.7 | 339.25 | 335.05 | 8.11M |
| December 18, 2025 | 334.5 | 335.05 | 335.05 | 337.3 | 329.9 | 5.41M |
| December 17, 2025 | 336.9 | 335.65 | 335.65 | 338.75 | 334.25 | 4.75M |
| December 16, 2025 | 340.9 | 336.15 | 336.15 | 341.65 | 335 | 8.02M |
| December 15, 2025 | 344 | 341.2 | 341.2 | 344 | 337.7 | 4.86M |
| December 12, 2025 | 344 | 344.2 | 344.2 | 345 | 339.8 | 3.75M |
| December 11, 2025 | 344.1 | 342.55 | 342.55 | 344.5 | 340.45 | 4.53M |
| December 10, 2025 | 344.65 | 343.85 | 343.85 | 348.95 | 342.6 | 7.42M |
| December 09, 2025 | 341.8 | 342.5 | 342.5 | 344 | 334.85 | 8.16M |
| December 08, 2025 | 353.1 | 342.45 | 342.45 | 353.45 | 340.1 | 7.19M |
| December 05, 2025 | 351.95 | 352.65 | 352.65 | 353.95 | 348.8 | 5.23M |
| December 04, 2025 | 352.15 | 352.15 | 352.15 | 354.65 | 350.6 | 2.71M |
| December 03, 2025 | 361 | 351.95 | 351.95 | 361.8 | 350.65 | 7.31M |
| December 02, 2025 | 356.4 | 360.3 | 360.3 | 363.3 | 356.4 | 4.96M |
| December 01, 2025 | 364.2 | 360.95 | 360.95 | 365.85 | 360 | 3.01M |
| November 28, 2025 | 364 | 362.7 | 362.7 | 365.15 | 361.05 | 3.45M |
| November 27, 2025 | 362.4 | 365.15 | 365.15 | 367.65 | 361.75 | 5.02M |
| November 26, 2025 | 359 | 362.4 | 362.4 | 364.7 | 357.55 | 5.14M |
| November 25, 2025 | 363.8 | 361.4 | 361.4 | 367 | 361 | 6.11M |
| November 24, 2025 | 370 | 362.65 | 362.65 | 370.9 | 362 | 11.74M |
| November 21, 2025 | 372.75 | 369.7 | 369.7 | 373.45 | 369 | 3.9M |
| November 19, 2025 | 374.6 | 373.65 | 373.65 | 377 | 372 | 5.83M |
| November 18, 2025 | 379.35 | 374.6 | 374.6 | 379.35 | 373.15 | 5.22M |
| November 17, 2025 | 375.6 | 376.4 | 376.4 | 380.2 | 375.5 | 5.33M |
| November 14, 2025 | 373.25 | 374.6 | 374.6 | 375.45 | 371.15 | 4.95M |
| November 13, 2025 | 375 | 372.9 | 372.9 | 377.45 | 372.2 | 5.88M |
| November 12, 2025 | 376 | 375.3 | 375.3 | 380.45 | 373.65 | 5.33M |
| November 11, 2025 | 378.05 | 375 | 375 | 378.4 | 369.5 | 8.89M |
| November 10, 2025 | 378 | 377.3 | 377.3 | 381.65 | 374.3 | 7.56M |
| November 07, 2025 | 386.1 | 380.25 | 380.25 | 394.7 | 374.2 | 16.02M |
| November 06, 2025 | 396.2 | 386.1 | 386.1 | 397.95 | 385.45 | 6.4M |
| November 04, 2025 | 402.5 | 396.2 | 396.2 | 406.1 | 395.6 | 5.11M |
| November 03, 2025 | 403.25 | 403.4 | 403.4 | 407 | 401.6 | 3.66M |
| October 31, 2025 | 405.05 | 403.25 | 403.25 | 408.75 | 402.5 | 4.2M |
| October 30, 2025 | 410.65 | 405.05 | 405.05 | 411.1 | 402.8 | 5.31M |
| October 29, 2025 | 396.2 | 408.8 | 408.8 | 411 | 393.25 | 10.11M |
| October 28, 2025 | 397 | 394.6 | 394.6 | 401.9 | 393.25 | 5.91M |
| October 27, 2025 | 396 | 396.9 | 396.9 | 399.5 | 394.1 | 3.26M |
| October 24, 2025 | 396.4 | 393.6 | 393.6 | 397.45 | 392.2 | 3.29M |
| October 23, 2025 | 403 | 396.6 | 396.6 | 403.8 | 395.6 | 7.78M |
| October 21, 2025 | 401 | 398.45 | 398.45 | 401.5 | 396.95 | 661,678 |
| October 20, 2025 | 398.9 | 397.95 | 397.95 | 401 | 396.5 | 4.93M |
| October 17, 2025 | 401.5 | 396.45 | 396.45 | 401.5 | 393.5 | 7.57M |
| October 16, 2025 | 406 | 401.55 | 401.55 | 408.45 | 400.8 | 4.44M |