526.15
+0.05(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 490 | 526.1 | 526.1 | 532 | 489.7 | 980,737 |
| January 12, 2026 | 464.8 | 483.3 | 483.3 | 490.55 | 442.6 | 368,152 |
| January 09, 2026 | 516 | 462.75 | 462.75 | 516 | 454 | 534,108 |
| January 08, 2026 | 523.35 | 513.9 | 513.9 | 540 | 498.05 | 881,496 |
| January 07, 2026 | 492 | 519.55 | 519.55 | 522 | 487.6 | 935,120 |
| January 06, 2026 | 492 | 487.6 | 487.6 | 494.45 | 482.6 | 138,056 |
| January 05, 2026 | 468.65 | 489.8 | 489.8 | 494.5 | 466.2 | 472,879 |
| January 02, 2026 | 462.75 | 463.9 | 463.9 | 470.95 | 459.85 | 64,664 |
| January 01, 2026 | 463 | 461.15 | 461.15 | 474.5 | 458.35 | 57,334 |
| December 31, 2025 | 443 | 465.75 | 465.75 | 468 | 443 | 117,474 |
| December 30, 2025 | 448 | 442.55 | 442.55 | 459.85 | 439.5 | 87,162 |
| December 29, 2025 | 460.95 | 447.25 | 447.25 | 460.95 | 435.4 | 127,326 |
| December 26, 2025 | 472 | 460.95 | 460.95 | 475 | 458.45 | 57,943 |
| December 24, 2025 | 472 | 472.05 | 472.05 | 475.95 | 468.75 | 70,829 |
| December 23, 2025 | 472.9 | 474.2 | 474.2 | 485 | 468.65 | 171,456 |
| December 22, 2025 | 450 | 467.85 | 467.85 | 478.9 | 450 | 145,518 |
| December 19, 2025 | 448 | 452 | 452 | 469.2 | 448 | 119,645 |
| December 18, 2025 | 444.3 | 448.65 | 448.65 | 452.1 | 430.2 | 91,636 |
| December 17, 2025 | 460.95 | 445.25 | 445.25 | 462.65 | 440.35 | 96,577 |
| December 16, 2025 | 463.25 | 462.7 | 462.7 | 466.55 | 458.35 | 75,009 |
| December 15, 2025 | 450 | 466.15 | 466.15 | 473.25 | 445.15 | 230,327 |
| December 12, 2025 | 437.85 | 445.3 | 445.3 | 456.2 | 437.85 | 82,542 |
| December 11, 2025 | 442.5 | 439.85 | 439.85 | 447.2 | 433 | 60,420 |
| December 10, 2025 | 437.5 | 433.9 | 433.9 | 452.2 | 432 | 61,532 |
| December 09, 2025 | 424 | 441.9 | 441.9 | 454.9 | 420.95 | 144,490 |
| December 08, 2025 | 442 | 425.3 | 425.3 | 442.95 | 418.3 | 117,050 |
| December 05, 2025 | 447.6 | 446.9 | 446.9 | 461 | 440.25 | 130,860 |
| December 04, 2025 | 432.9 | 447.6 | 447.6 | 459 | 430 | 174,399 |
| December 03, 2025 | 436.35 | 437.6 | 437.6 | 439.75 | 430 | 46,513 |
| December 02, 2025 | 438.85 | 436.35 | 436.35 | 443.6 | 432.05 | 68,899 |
| December 01, 2025 | 433 | 438.95 | 438.95 | 442 | 426.5 | 90,185 |
| November 28, 2025 | 435.95 | 433.95 | 433.95 | 443.75 | 429.05 | 87,746 |
| November 27, 2025 | 431.95 | 432.3 | 432.3 | 445 | 430 | 131,005 |
| November 26, 2025 | 447.85 | 430.25 | 430.25 | 447.85 | 425.1 | 89,045 |
| November 25, 2025 | 420.85 | 440.85 | 440.85 | 446.4 | 420.65 | 202,419 |
| November 24, 2025 | 437 | 422.7 | 422.7 | 437.5 | 421 | 137,204 |
| November 21, 2025 | 448.1 | 437.5 | 437.5 | 448.1 | 426.35 | 178,497 |
| November 19, 2025 | 478.45 | 449 | 449 | 478.45 | 445.8 | 353,888 |
| November 18, 2025 | 489.55 | 478.9 | 478.9 | 489.55 | 477.15 | 73,945 |
| November 17, 2025 | 477.9 | 490.4 | 490.4 | 497 | 477.85 | 278,531 |
| November 14, 2025 | 482.6 | 473.25 | 473.25 | 484.85 | 471.25 | 122,893 |
| November 13, 2025 | 468.8 | 488.05 | 488.05 | 498 | 466.45 | 581,135 |
| November 12, 2025 | 477.95 | 464.75 | 464.75 | 480 | 454.25 | 173,269 |
| November 11, 2025 | 477.5 | 478.45 | 478.45 | 483.65 | 463 | 213,079 |
| November 10, 2025 | 485 | 477.5 | 477.5 | 491.95 | 452.25 | 448,268 |
| November 07, 2025 | 452.9 | 479.05 | 479.05 | 480.95 | 443 | 903,993 |
| November 06, 2025 | 449.7 | 452.35 | 452.35 | 461.95 | 438.65 | 448,060 |
| November 04, 2025 | 448 | 446.8 | 446.8 | 456.6 | 441.05 | 500,292 |
| November 03, 2025 | 432.35 | 448.9 | 448.9 | 484.9 | 425.05 | 3.81M |
| October 31, 2025 | 414.7 | 431.55 | 431.55 | 447 | 408.35 | 2.53M |
| October 30, 2025 | 399 | 404.05 | 404.05 | 409.9 | 375 | 798,671 |
| October 29, 2025 | 387 | 400 | 400 | 404.85 | 387 | 351,990 |
| October 28, 2025 | 386.15 | 387.35 | 387.35 | 396 | 383.4 | 223,061 |
| October 27, 2025 | 396.75 | 383.1 | 383.1 | 403.6 | 380.95 | 251,878 |
| October 24, 2025 | 395.15 | 396.75 | 396.75 | 403.55 | 388.2 | 311,525 |
| October 23, 2025 | 410 | 396.7 | 396.7 | 419 | 391.2 | 855,981 |
| October 21, 2025 | 381 | 411 | 411 | 422 | 375.25 | 1.84M |
| October 20, 2025 | 330 | 381.75 | 381.75 | 390.5 | 327.1 | 4.5M |
| October 17, 2025 | 322 | 325.45 | 325.45 | 337.45 | 315.65 | 125,205 |
| October 16, 2025 | 313.95 | 320.5 | 320.5 | 325.2 | 313.9 | 93,502 |