239.55
+3.15(+1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 239.6 | 236.4 | 236.4 | 241.55 | 235 | 140,205 |
| January 12, 2026 | 242 | 239.4 | 239.4 | 242 | 235.15 | 212,590 |
| January 09, 2026 | 244.05 | 242.4 | 242.4 | 245.8 | 241 | 127,631 |
| January 08, 2026 | 247 | 245.9 | 245.9 | 248.25 | 244 | 125,346 |
| January 07, 2026 | 248.2 | 247.75 | 247.75 | 249.85 | 246.3 | 141,197 |
| January 06, 2026 | 252.5 | 250.5 | 250.5 | 253.75 | 246.7 | 220,702 |
| January 05, 2026 | 255 | 252.85 | 252.85 | 256.5 | 251.95 | 100,711 |
| January 02, 2026 | 250.6 | 255.15 | 255.15 | 255.65 | 250.55 | 206,522 |
| January 01, 2026 | 252.4 | 251.25 | 251.25 | 253.1 | 250.55 | 95,027 |
| December 31, 2025 | 246.2 | 251.68 | 251.68 | 255 | 245.5 | 232,122 |
| December 30, 2025 | 247.69 | 245.6 | 245.6 | 247.69 | 243.01 | 201,836 |
| December 29, 2025 | 252.1 | 247.69 | 247.69 | 252.8 | 247 | 185,585 |
| December 26, 2025 | 253.51 | 251.91 | 251.91 | 254.66 | 251.3 | 195,493 |
| December 24, 2025 | 255.5 | 253.28 | 253.28 | 259.95 | 253.01 | 203,289 |
| December 23, 2025 | 257.9 | 255.47 | 255.47 | 257.9 | 254.6 | 123,938 |
| December 22, 2025 | 253.51 | 255.79 | 255.79 | 258.63 | 253.51 | 195,115 |
| December 19, 2025 | 248.6 | 253.21 | 253.21 | 253.8 | 246.32 | 148,414 |
| December 18, 2025 | 249 | 247.65 | 247.65 | 249.38 | 244.31 | 148,311 |
| December 17, 2025 | 256.85 | 249.13 | 249.13 | 257.13 | 247.82 | 224,435 |
| December 16, 2025 | 260.12 | 256.85 | 256.85 | 260.45 | 256 | 218,836 |
| December 15, 2025 | 255 | 258.93 | 258.93 | 262.22 | 252.22 | 391,771 |
| December 12, 2025 | 248.74 | 254.18 | 254.18 | 254.75 | 248.74 | 138,941 |
| December 11, 2025 | 251 | 248.66 | 248.66 | 251.01 | 246.3 | 111,668 |
| December 10, 2025 | 254.84 | 250.98 | 250.98 | 256.33 | 250.31 | 174,697 |
| December 09, 2025 | 243.78 | 254.85 | 254.85 | 257.44 | 242.31 | 893,660 |
| December 08, 2025 | 249.01 | 243.78 | 243.78 | 251.01 | 242.1 | 220,875 |
| December 05, 2025 | 244.49 | 249.01 | 249.01 | 249.8 | 242.21 | 180,790 |
| December 04, 2025 | 242 | 244.12 | 244.12 | 245.74 | 241.58 | 229,519 |
| December 03, 2025 | 247.99 | 241.79 | 241.79 | 248 | 241.01 | 208,362 |
| December 02, 2025 | 246 | 245.73 | 245.73 | 248.17 | 244.15 | 206,939 |
| December 01, 2025 | 248.39 | 246.04 | 246.04 | 249.78 | 245.15 | 186,211 |
| November 28, 2025 | 251.8 | 247.4 | 247.4 | 252.65 | 246.3 | 257,510 |
| November 27, 2025 | 254.15 | 251.8 | 251.8 | 256.1 | 251.4 | 168,208 |
| November 26, 2025 | 251.1 | 252 | 252 | 254.8 | 248.9 | 219,454 |
| November 25, 2025 | 251.3 | 248.9 | 248.9 | 254.95 | 247.3 | 553,488 |
| November 24, 2025 | 263.5 | 251.75 | 251.75 | 263.7 | 247.25 | 337,385 |
| November 21, 2025 | 262.4 | 261.45 | 261.45 | 264.5 | 261 | 124,382 |
| November 19, 2025 | 263.9 | 262 | 262 | 269.8 | 255 | 417,544 |
| November 18, 2025 | 267.25 | 263.4 | 263.4 | 268.6 | 263 | 141,634 |
| November 17, 2025 | 273.85 | 266.9 | 266.9 | 273.85 | 263.6 | 403,327 |
| November 14, 2025 | 278 | 274.05 | 274.05 | 278 | 272.15 | 150,656 |
| November 13, 2025 | 286 | 278.2 | 278.2 | 291.45 | 275 | 459,424 |
| November 12, 2025 | 277.5 | 281.45 | 281.45 | 283 | 275.1 | 118,982 |
| November 11, 2025 | 276.8 | 274.2 | 274.2 | 277.1 | 273.4 | 77,157 |
| November 10, 2025 | 276.4 | 276.8 | 276.8 | 279.7 | 275.15 | 115,486 |
| November 07, 2025 | 277 | 277.45 | 277.45 | 279.05 | 272.8 | 108,053 |
| November 06, 2025 | 281.1 | 279 | 279 | 282 | 276 | 184,596 |
| November 04, 2025 | 286.6 | 282 | 282 | 286.6 | 281.1 | 88,833 |
| November 03, 2025 | 280.45 | 284.95 | 284.95 | 285.8 | 280.45 | 111,320 |
| October 31, 2025 | 284.65 | 280.45 | 280.45 | 284.95 | 280.05 | 79,735 |
| October 30, 2025 | 283.1 | 284.65 | 284.65 | 288.25 | 282.85 | 139,729 |
| October 29, 2025 | 279.95 | 282.65 | 282.65 | 284 | 278.4 | 222,759 |
| October 28, 2025 | 284 | 279.95 | 279.95 | 284.55 | 279.05 | 120,675 |
| October 27, 2025 | 282.95 | 281.3 | 281.3 | 284.4 | 280.5 | 112,678 |
| October 24, 2025 | 285.4 | 282.9 | 282.9 | 285.8 | 281.9 | 129,074 |
| October 23, 2025 | 287 | 285.15 | 285.15 | 289.85 | 283.05 | 112,097 |
| October 21, 2025 | 285 | 287 | 287 | 288.55 | 285 | 31,211 |
| October 20, 2025 | 288.15 | 286.2 | 286.2 | 288.45 | 282.6 | 160,783 |
| October 17, 2025 | 290 | 288.15 | 288.15 | 290 | 285.85 | 167,110 |
| October 16, 2025 | 285.45 | 287.25 | 287.25 | 291.65 | 283.6 | 259,650 |