407.35
-0.85(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 406.5 | 408.2 | 408.2 | 412.9 | 403.45 | 85,291 |
| January 12, 2026 | 413 | 405.65 | 405.65 | 424.75 | 404.3 | 157,539 |
| January 09, 2026 | 421 | 418.2 | 418.2 | 422.35 | 412 | 78,575 |
| January 08, 2026 | 424.3 | 420.95 | 420.95 | 426 | 412.05 | 117,225 |
| January 07, 2026 | 424.8 | 424.3 | 424.3 | 429.6 | 421.9 | 49,060 |
| January 06, 2026 | 427 | 421.9 | 421.9 | 430.5 | 419.55 | 73,566 |
| January 05, 2026 | 433.5 | 429.7 | 429.7 | 433.5 | 424.05 | 114,263 |
| January 02, 2026 | 431.4 | 433.5 | 433.5 | 440.5 | 426.15 | 165,727 |
| January 01, 2026 | 413.1 | 429.15 | 429.15 | 432.45 | 412.6 | 174,078 |
| December 31, 2025 | 412 | 414.85 | 414.85 | 416.8 | 408.3 | 100,332 |
| December 30, 2025 | 404.65 | 413.25 | 413.25 | 418.7 | 400 | 126,014 |
| December 29, 2025 | 406.2 | 402.25 | 402.25 | 407.5 | 400.2 | 45,200 |
| December 26, 2025 | 395.5 | 408.25 | 408.25 | 420 | 395.5 | 193,636 |
| December 24, 2025 | 404.65 | 399.15 | 399.15 | 409 | 397.05 | 64,906 |
| December 23, 2025 | 393.4 | 404.65 | 404.65 | 407.15 | 393.4 | 75,176 |
| December 22, 2025 | 390 | 393.4 | 393.4 | 399.5 | 390 | 53,667 |
| December 19, 2025 | 381.7 | 390.75 | 390.75 | 393 | 381.7 | 41,462 |
| December 18, 2025 | 388.75 | 383.7 | 383.7 | 388.75 | 381.5 | 32,543 |
| December 17, 2025 | 390.8 | 387.4 | 387.4 | 395.4 | 386 | 156,100 |
| December 16, 2025 | 401.95 | 392.95 | 392.95 | 401.95 | 392 | 217,717 |
| December 15, 2025 | 399.45 | 400.4 | 400.4 | 405 | 398.4 | 61,160 |
| December 12, 2025 | 398.95 | 401.45 | 401.45 | 403.15 | 396.35 | 48,250 |
| December 11, 2025 | 397.35 | 397.15 | 397.15 | 399 | 393.5 | 35,711 |
| December 10, 2025 | 396.9 | 398.2 | 398.2 | 405.95 | 392.25 | 81,571 |
| December 09, 2025 | 391.8 | 396.9 | 396.9 | 400 | 384.6 | 88,359 |
| December 08, 2025 | 406.65 | 391.8 | 391.8 | 408.8 | 388.7 | 105,951 |
| December 05, 2025 | 405.35 | 406.65 | 406.65 | 408.45 | 399.95 | 62,773 |
| December 04, 2025 | 401.9 | 405.35 | 405.35 | 408.9 | 398.5 | 71,277 |
| December 03, 2025 | 408 | 400.15 | 400.15 | 410.35 | 398.4 | 60,854 |
| December 02, 2025 | 414.9 | 407.8 | 407.8 | 415.1 | 406.15 | 68,260 |
| December 01, 2025 | 419.4 | 414.5 | 414.5 | 421.7 | 411.05 | 90,976 |
| November 28, 2025 | 416 | 417.6 | 417.6 | 422 | 410.4 | 173,782 |
| November 27, 2025 | 416.25 | 413.55 | 413.55 | 417.55 | 411.35 | 54,107 |
| November 26, 2025 | 416.85 | 416.25 | 416.25 | 421.95 | 414.4 | 112,161 |
| November 25, 2025 | 405.05 | 417.2 | 417.2 | 422.05 | 399.7 | 118,689 |
| November 24, 2025 | 414.95 | 403.35 | 403.35 | 414.95 | 400.05 | 170,842 |
| November 21, 2025 | 411.6 | 411.45 | 411.45 | 415.75 | 408.4 | 89,125 |
| November 19, 2025 | 420.1 | 416.15 | 416.15 | 422.45 | 410 | 144,866 |
| November 18, 2025 | 418.75 | 420.1 | 420.1 | 421.1 | 415.55 | 179,240 |
| November 17, 2025 | 417 | 418.35 | 418.35 | 426.5 | 415.9 | 143,805 |
| November 14, 2025 | 412.5 | 415.2 | 415.2 | 425.25 | 412.2 | 215,243 |
| November 13, 2025 | 427 | 417.9 | 417.9 | 430 | 408.6 | 510,464 |
| November 12, 2025 | 429.25 | 439.55 | 439.55 | 444 | 428 | 149,731 |
| November 11, 2025 | 429.25 | 429.25 | 429.25 | 431.1 | 420 | 161,966 |
| November 10, 2025 | 425.6 | 428.8 | 428.8 | 434.1 | 425.6 | 145,868 |
| November 07, 2025 | 431.05 | 425.6 | 425.6 | 432.25 | 419.25 | 151,386 |
| November 06, 2025 | 454.7 | 435.35 | 435.35 | 455.9 | 432.15 | 228,855 |
| November 04, 2025 | 439 | 450.2 | 450.2 | 455 | 435.8 | 547,492 |
| November 03, 2025 | 415.3 | 438.15 | 438.15 | 440 | 415.3 | 359,399 |
| October 31, 2025 | 412 | 418.8 | 418.8 | 425 | 410.1 | 504,916 |
| October 30, 2025 | 414.2 | 415.95 | 415.95 | 417.25 | 409.45 | 85,118 |
| October 29, 2025 | 409.55 | 416.9 | 416.9 | 417.8 | 402.05 | 119,415 |
| October 28, 2025 | 416 | 406.85 | 406.85 | 420.55 | 403.25 | 150,927 |
| October 27, 2025 | 418 | 419.4 | 419.4 | 420.65 | 413 | 103,196 |
| October 24, 2025 | 412.05 | 418 | 418 | 420 | 407.75 | 143,349 |
| October 23, 2025 | 415 | 412.3 | 412.3 | 420.35 | 412 | 180,219 |
| October 21, 2025 | 409 | 407.4 | 407.4 | 411.6 | 403.8 | 55,891 |
| October 20, 2025 | 394.55 | 406.7 | 406.7 | 411.45 | 385.1 | 187,029 |
| October 17, 2025 | 393.4 | 394.25 | 394.25 | 401.7 | 391.2 | 133,580 |
| October 16, 2025 | 388.35 | 397 | 397 | 402.85 | 387.9 | 181,994 |