307.65
+1.35(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 309.3 | 307.65 | 307.65 | 309.3 | 299.55 | 86,695 |
| January 14, 2026 | 317 | 306.3 | 306.3 | 317 | 304.55 | 87,996 |
| January 13, 2026 | 325.2 | 317 | 317 | 325.2 | 315 | 36,230 |
| January 12, 2026 | 316.5 | 321.75 | 321.75 | 327.35 | 311.55 | 107,344 |
| January 09, 2026 | 315.65 | 323.3 | 323.3 | 326.6 | 315 | 111,614 |
| January 08, 2026 | 315.85 | 320.45 | 320.45 | 323.8 | 315 | 96,256 |
| January 07, 2026 | 317.15 | 319.05 | 319.05 | 321.9 | 314.6 | 67,717 |
| January 06, 2026 | 323.9 | 318.7 | 318.7 | 325 | 316.4 | 68,654 |
| January 05, 2026 | 316 | 322.95 | 322.95 | 325 | 313.45 | 190,194 |
| January 02, 2026 | 307.55 | 314.45 | 314.45 | 322 | 307.55 | 67,256 |
| January 01, 2026 | 312.45 | 311.15 | 311.15 | 313.9 | 308.3 | 15,489 |
| December 31, 2025 | 309.65 | 311.45 | 311.45 | 315 | 308.65 | 27,455 |
| December 30, 2025 | 308 | 311.2 | 311.2 | 312.5 | 306 | 32,470 |
| December 29, 2025 | 317.65 | 310.15 | 310.15 | 317.65 | 308.75 | 33,603 |
| December 26, 2025 | 322.55 | 316.35 | 316.35 | 324.4 | 316 | 42,626 |
| December 24, 2025 | 316.65 | 322.55 | 322.55 | 325.05 | 315 | 107,294 |
| December 23, 2025 | 315.05 | 316.65 | 316.65 | 320.1 | 315.05 | 37,297 |
| December 22, 2025 | 314.55 | 316.8 | 316.8 | 318.7 | 313.9 | 33,686 |
| December 19, 2025 | 312.35 | 317.65 | 317.65 | 320 | 311.5 | 101,177 |
| December 18, 2025 | 314.2 | 312.55 | 312.55 | 317.15 | 311.25 | 67,224 |
| December 17, 2025 | 311.5 | 314.4 | 314.4 | 316 | 307.05 | 47,105 |
| December 16, 2025 | 310.5 | 311.2 | 311.2 | 316.15 | 308.2 | 19,240 |
| December 15, 2025 | 315 | 313.75 | 313.75 | 318.9 | 312.3 | 38,627 |
| December 12, 2025 | 317.9 | 317.2 | 317.2 | 319.75 | 312.95 | 52,337 |
| December 11, 2025 | 305.1 | 316.85 | 316.85 | 323.4 | 304.95 | 98,210 |
| December 10, 2025 | 304 | 305.75 | 305.75 | 309.9 | 304 | 49,854 |
| December 09, 2025 | 301.4 | 304 | 304 | 306 | 288.6 | 88,926 |
| December 08, 2025 | 312 | 298.1 | 298.1 | 312.1 | 295.85 | 86,299 |
| December 05, 2025 | 314 | 308.4 | 308.4 | 316 | 306.9 | 40,058 |
| December 04, 2025 | 317 | 314.2 | 314.2 | 319.5 | 312.3 | 66,782 |
| December 03, 2025 | 321.2 | 317.5 | 317.5 | 324.45 | 315.7 | 48,702 |
| December 02, 2025 | 327.95 | 324 | 324 | 329.7 | 321 | 48,302 |
| December 01, 2025 | 334.7 | 327.35 | 327.35 | 335.7 | 323 | 108,145 |
| November 28, 2025 | 321 | 334.65 | 334.65 | 336.7 | 321 | 293,061 |
| November 27, 2025 | 326.1 | 321.45 | 321.45 | 326.6 | 320.1 | 38,957 |
| November 26, 2025 | 316.3 | 325.95 | 325.95 | 327.25 | 315.95 | 85,794 |
| November 25, 2025 | 315 | 317 | 317 | 324.8 | 312.7 | 87,280 |
| November 24, 2025 | 325 | 317.4 | 317.4 | 329.15 | 314.1 | 123,414 |
| November 21, 2025 | 328 | 327.5 | 327.5 | 331.5 | 323.55 | 315,259 |
| November 19, 2025 | 310.8 | 313.35 | 313.35 | 315.6 | 308.6 | 85,352 |
| November 18, 2025 | 313.85 | 309.75 | 309.75 | 314.7 | 308.55 | 68,198 |
| November 17, 2025 | 311.85 | 313.95 | 313.95 | 319.5 | 311 | 98,974 |
| November 14, 2025 | 314 | 312.2 | 312.2 | 318.05 | 310.65 | 143,137 |
| November 13, 2025 | 319 | 314.75 | 314.75 | 324.55 | 312.2 | 114,078 |
| November 12, 2025 | 318.95 | 318.75 | 318.75 | 325.2 | 316.85 | 99,825 |
| November 11, 2025 | 324.35 | 317.95 | 317.95 | 324.35 | 316.25 | 93,589 |
| November 10, 2025 | 331.25 | 324 | 324 | 333.05 | 321.8 | 89,875 |
| November 07, 2025 | 331.5 | 331.7 | 331.7 | 336 | 326.15 | 135,771 |
| November 06, 2025 | 350.45 | 329.85 | 329.85 | 350.45 | 326.5 | 327,158 |
| November 04, 2025 | 363.5 | 350.5 | 350.5 | 365.05 | 346.7 | 158,590 |
| November 03, 2025 | 351.7 | 363.3 | 363.3 | 367.8 | 348.55 | 277,318 |
| October 31, 2025 | 359.85 | 351.8 | 351.8 | 360.45 | 349.1 | 94,378 |
| October 30, 2025 | 357 | 359.85 | 359.85 | 365.45 | 354.9 | 250,591 |
| October 29, 2025 | 355.95 | 355.75 | 355.75 | 365.4 | 351.85 | 345,962 |
| October 28, 2025 | 339.6 | 353.9 | 353.9 | 355.75 | 338.7 | 424,872 |
| October 27, 2025 | 339.6 | 338.65 | 338.65 | 341 | 335.8 | 101,436 |
| October 24, 2025 | 338.3 | 339.75 | 339.75 | 343 | 335.2 | 172,543 |
| October 23, 2025 | 344 | 336.95 | 336.95 | 344.3 | 335.25 | 94,291 |
| October 21, 2025 | 340 | 343.45 | 343.45 | 347 | 336.1 | 59,011 |
| October 20, 2025 | 334.1 | 339.35 | 339.35 | 342.55 | 328.5 | 184,378 |