296.85
-0.55(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 295.3 | 296.85 | 296.85 | 299 | 295 | 20,359 |
| January 13, 2026 | 300.9 | 297.4 | 297.4 | 301.35 | 294.5 | 31,756 |
| January 12, 2026 | 295 | 298.3 | 298.3 | 308.3 | 284.8 | 55,168 |
| January 09, 2026 | 300.25 | 293.65 | 293.65 | 300.6 | 292 | 32,228 |
| January 08, 2026 | 311.3 | 303.1 | 303.1 | 311.3 | 300.6 | 26,295 |
| January 07, 2026 | 311.25 | 310.4 | 310.4 | 311.85 | 306.4 | 13,879 |
| January 06, 2026 | 305.9 | 308.85 | 308.85 | 313 | 303.45 | 39,205 |
| January 05, 2026 | 315 | 305.9 | 305.9 | 315 | 304.05 | 53,923 |
| January 02, 2026 | 312 | 311.35 | 311.35 | 314.65 | 310.1 | 18,820 |
| January 01, 2026 | 310 | 310.1 | 310.1 | 314.85 | 308.05 | 42,261 |
| December 31, 2025 | 318.1 | 307.75 | 307.75 | 320 | 305 | 92,692 |
| December 30, 2025 | 324 | 320.25 | 320.25 | 325 | 318 | 45,221 |
| December 29, 2025 | 320 | 325.95 | 325.95 | 349 | 315 | 205,492 |
| December 26, 2025 | 320.4 | 320.45 | 320.45 | 327.8 | 318 | 96,185 |
| December 24, 2025 | 322.25 | 319.05 | 319.05 | 329.5 | 318 | 185,026 |
| December 23, 2025 | 319.45 | 321.05 | 321.05 | 329.2 | 314.2 | 281,288 |
| December 22, 2025 | 310.5 | 313.93 | 313.93 | 320.5 | 309 | 121,046 |
| December 19, 2025 | 305.45 | 306.3 | 306.3 | 307.13 | 304.98 | 14,982 |
| December 18, 2025 | 305.13 | 305.45 | 305.45 | 306 | 302.38 | 9,942 |
| December 17, 2025 | 305.15 | 305.13 | 305.13 | 308.15 | 303.55 | 18,562 |
| December 16, 2025 | 309.5 | 307.45 | 307.45 | 309.5 | 306.13 | 14,518 |
| December 15, 2025 | 309.5 | 307.02 | 307.02 | 312 | 303.55 | 41,182 |
| December 12, 2025 | 309 | 307.98 | 307.98 | 309 | 306.25 | 15,850 |
| December 11, 2025 | 308.75 | 305.38 | 305.38 | 308.75 | 302.4 | 13,250 |
| December 10, 2025 | 308.9 | 305.93 | 305.93 | 309.3 | 305.08 | 20,322 |
| December 09, 2025 | 303.5 | 307.85 | 307.85 | 309.88 | 299.1 | 34,574 |
| December 08, 2025 | 306.45 | 303.83 | 303.83 | 306.45 | 300.5 | 45,500 |
| December 05, 2025 | 306.5 | 305 | 305 | 306.5 | 304 | 25,776 |
| December 04, 2025 | 308.95 | 305.5 | 305.5 | 308.95 | 302.63 | 25,264 |
| December 03, 2025 | 303.5 | 304.75 | 304.75 | 309 | 301.75 | 27,868 |
| December 02, 2025 | 307.33 | 303.68 | 303.68 | 307.33 | 302.3 | 31,996 |
| December 01, 2025 | 306.02 | 304.7 | 304.7 | 308.1 | 302.63 | 25,044 |
| November 28, 2025 | 307.8 | 306.45 | 306.45 | 310 | 303.75 | 27,342 |
| November 27, 2025 | 310 | 306.48 | 306.48 | 310 | 303.77 | 33,256 |
| November 26, 2025 | 301.5 | 306.93 | 306.93 | 309.75 | 301.5 | 26,994 |
| November 25, 2025 | 299.9 | 301.43 | 301.43 | 307.93 | 298.88 | 131,800 |
| November 24, 2025 | 305.38 | 299.93 | 299.93 | 310.5 | 294.45 | 49,488 |
| November 21, 2025 | 309.5 | 303.85 | 303.85 | 309.5 | 298.58 | 53,652 |
| November 19, 2025 | 309 | 305.43 | 305.43 | 313 | 304.5 | 111,236 |
| November 18, 2025 | 316 | 312.33 | 312.33 | 316.02 | 309 | 47,478 |
| November 17, 2025 | 325 | 313.52 | 313.52 | 326.63 | 310 | 129,206 |
| November 14, 2025 | 317.5 | 317.27 | 317.27 | 322.5 | 315 | 123,306 |
| November 13, 2025 | 315 | 314.48 | 314.48 | 321.98 | 311.5 | 359,350 |
| November 12, 2025 | 327.45 | 320.35 | 320.35 | 332.5 | 315.5 | 214,364 |
| November 11, 2025 | 316.5 | 323.25 | 323.25 | 328 | 311.2 | 552,228 |
| November 10, 2025 | 312 | 311.2 | 311.2 | 334.6 | 306.5 | 1.11M |
| November 07, 2025 | 305.5 | 306.43 | 306.43 | 309.52 | 304.88 | 23,164 |
| November 06, 2025 | 310 | 308.93 | 308.93 | 313.98 | 307.08 | 17,010 |
| November 04, 2025 | 310.5 | 313.45 | 313.45 | 315.95 | 310.33 | 25,300 |
| November 03, 2025 | 307.68 | 310.18 | 310.18 | 313.5 | 307.68 | 31,138 |
| October 31, 2025 | 309.5 | 310.08 | 310.08 | 313.27 | 307.5 | 25,524 |
| October 30, 2025 | 317.5 | 312.45 | 312.45 | 317.5 | 310.2 | 72,492 |
| October 29, 2025 | 316 | 315.18 | 315.18 | 319.5 | 312.55 | 29,066 |
| October 28, 2025 | 311.6 | 315.25 | 315.25 | 315.85 | 311.6 | 103,758 |
| October 27, 2025 | 311.5 | 311.6 | 311.6 | 320.63 | 310.27 | 52,598 |
| October 24, 2025 | 315 | 311.5 | 311.5 | 315 | 309.05 | 17,520 |
| October 23, 2025 | 320 | 314.27 | 314.27 | 320.6 | 313.52 | 24,814 |
| October 21, 2025 | 319.5 | 319 | 319 | 322.2 | 315 | 19,224 |
| October 20, 2025 | 309.5 | 314.15 | 314.15 | 318.38 | 303.05 | 91,372 |
| October 17, 2025 | 310 | 307.35 | 307.35 | 314 | 305 | 41,036 |