262.95
+2.1(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 260.55 | 262.95 | 262.95 | 263.9 | 260.05 | 4,595 |
| January 13, 2026 | 261.25 | 260.85 | 260.85 | 266 | 260 | 9,590 |
| January 12, 2026 | 260.5 | 263.5 | 263.5 | 263.95 | 260.5 | 8,799 |
| January 09, 2026 | 260.3 | 262.05 | 262.05 | 265.5 | 260.3 | 5,970 |
| January 08, 2026 | 263.05 | 262.2 | 262.2 | 265.1 | 261.25 | 10,271 |
| January 07, 2026 | 263.5 | 265.1 | 265.1 | 269 | 263 | 8,371 |
| January 06, 2026 | 263.65 | 263.9 | 263.9 | 265.25 | 263.4 | 5,006 |
| January 05, 2026 | 264.95 | 263.75 | 263.75 | 265.9 | 263 | 7,648 |
| January 02, 2026 | 270.55 | 263.95 | 263.95 | 270.55 | 261 | 28,446 |
| January 01, 2026 | 264.4 | 269.2 | 269.2 | 270.6 | 263.15 | 22,302 |
| December 31, 2025 | 261.85 | 263.6 | 263.6 | 266.4 | 261.85 | 14,478 |
| December 30, 2025 | 264.85 | 261.85 | 261.85 | 266.9 | 261 | 16,605 |
| December 29, 2025 | 266 | 264.95 | 264.95 | 268.7 | 263.25 | 8,331 |
| December 26, 2025 | 266 | 265.4 | 265.4 | 268.35 | 264.1 | 13,507 |
| December 24, 2025 | 268.1 | 266.85 | 266.85 | 271 | 266.3 | 20,614 |
| December 23, 2025 | 270.3 | 268.1 | 268.1 | 274.95 | 267.2 | 19,642 |
| December 22, 2025 | 267.25 | 268.85 | 268.85 | 273.45 | 267.25 | 15,559 |
| December 19, 2025 | 277.4 | 268.35 | 268.35 | 277.9 | 265.1 | 22,475 |
| December 18, 2025 | 279.55 | 276.75 | 276.75 | 279.65 | 273.55 | 6,634 |
| December 17, 2025 | 280.05 | 278.25 | 278.25 | 283.45 | 278 | 2,576 |
| December 16, 2025 | 277.3 | 280.95 | 280.95 | 285.45 | 275.05 | 3,528 |
| December 15, 2025 | 280.2 | 277.3 | 277.3 | 284.2 | 274 | 12,000 |
| December 12, 2025 | 291.1 | 282.75 | 282.75 | 292.4 | 280 | 8,100 |
| December 11, 2025 | 279.9 | 289.6 | 289.6 | 298 | 279.9 | 33,896 |
| December 10, 2025 | 277 | 278.9 | 278.9 | 288 | 274.1 | 17,943 |
| December 09, 2025 | 270.9 | 275.5 | 275.5 | 279.4 | 266.3 | 12,614 |
| December 08, 2025 | 276 | 269.45 | 269.45 | 276.4 | 266.6 | 11,934 |
| December 05, 2025 | 278.6 | 276.05 | 276.05 | 283.75 | 275.55 | 7,665 |
| December 04, 2025 | 285.5 | 277.15 | 277.15 | 285.5 | 276.2 | 9,130 |
| December 03, 2025 | 284.85 | 284 | 284 | 287.15 | 277.65 | 9,671 |
| December 02, 2025 | 284.4 | 283.8 | 283.8 | 287.3 | 282.6 | 9,440 |
| December 01, 2025 | 288.2 | 285.2 | 285.2 | 290.15 | 283.6 | 13,335 |
| November 28, 2025 | 291.7 | 286.7 | 286.7 | 291.7 | 285.65 | 3,095 |
| November 27, 2025 | 285 | 290.3 | 290.3 | 291.95 | 284.95 | 10,303 |
| November 26, 2025 | 279 | 284.45 | 284.45 | 284.9 | 279 | 2,709 |
| November 25, 2025 | 289.65 | 281.25 | 281.25 | 289.65 | 280 | 17,526 |
| November 24, 2025 | 291 | 290.65 | 290.65 | 295 | 288.65 | 8,333 |
| November 21, 2025 | 285 | 291 | 291 | 293 | 283 | 6,571 |
| November 19, 2025 | 288.05 | 289.45 | 289.45 | 291.85 | 287.05 | 4,797 |
| November 18, 2025 | 288.35 | 287.15 | 287.15 | 289.9 | 286.5 | 7,292 |
| November 17, 2025 | 288.55 | 288.4 | 288.4 | 291.5 | 288 | 5,505 |
| November 14, 2025 | 288.95 | 290 | 290 | 292.8 | 288.05 | 8,054 |
| November 13, 2025 | 291.35 | 289.05 | 289.05 | 293 | 288.05 | 6,870 |
| November 12, 2025 | 288 | 290 | 290 | 296 | 287.3 | 10,191 |
| November 11, 2025 | 295 | 289.55 | 289.55 | 297.85 | 288.3 | 10,999 |
| November 10, 2025 | 296.1 | 293.45 | 293.45 | 308 | 292.85 | 15,033 |
| November 07, 2025 | 292.9 | 292.8 | 292.8 | 298.7 | 290 | 8,983 |
| November 06, 2025 | 300.7 | 294.9 | 294.9 | 302.7 | 292.5 | 8,351 |
| November 04, 2025 | 306.7 | 299.15 | 299.15 | 306.7 | 298.1 | 15,603 |
| November 03, 2025 | 296.9 | 305.05 | 305.05 | 307 | 292.2 | 25,473 |
| October 31, 2025 | 300.9 | 295.3 | 295.3 | 301 | 290.7 | 14,860 |
| October 30, 2025 | 305.9 | 299.75 | 299.75 | 305.9 | 298 | 8,863 |
| October 29, 2025 | 295.25 | 304.95 | 304.95 | 306.5 | 293.25 | 25,592 |
| October 28, 2025 | 298.55 | 296.35 | 296.35 | 299.7 | 295 | 13,577 |
| October 27, 2025 | 305.45 | 297.1 | 297.1 | 308.5 | 296.2 | 33,244 |
| October 24, 2025 | 285.4 | 305.05 | 305.05 | 314.55 | 284 | 130,815 |
| October 23, 2025 | 284.5 | 285.55 | 285.55 | 287.1 | 283.95 | 9,986 |
| October 21, 2025 | 274.1 | 283.6 | 283.6 | 284.95 | 274.1 | 5,929 |
| October 20, 2025 | 275 | 278.45 | 278.45 | 280.45 | 275 | 4,002 |
| October 17, 2025 | 282.65 | 275.8 | 275.8 | 284.7 | 272.3 | 10,961 |