394.75
-7.45(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 412.25 | 394.75 | 394.75 | 414.95 | 385 | 7,947 |
| January 20, 2026 | 420.25 | 402.2 | 402.2 | 425.7 | 395 | 12,936 |
| January 19, 2026 | 445.3 | 425.3 | 425.3 | 445.3 | 422.25 | 8,918 |
| January 16, 2026 | 461 | 440.15 | 440.15 | 461 | 438.2 | 2,603 |
| January 14, 2026 | 447.4 | 441.65 | 441.65 | 451.6 | 440.05 | 4,987 |
| January 13, 2026 | 440.65 | 448.25 | 448.25 | 455 | 440 | 7,521 |
| January 12, 2026 | 440.3 | 440 | 440 | 449.45 | 430.55 | 14,638 |
| January 09, 2026 | 469.9 | 448 | 448 | 469.9 | 444.15 | 10,730 |
| January 08, 2026 | 452.6 | 450.95 | 450.95 | 455 | 447.7 | 5,230 |
| January 07, 2026 | 459.95 | 446.8 | 446.8 | 460 | 443.6 | 13,738 |
| January 06, 2026 | 442.1 | 453.8 | 453.8 | 460.05 | 442.1 | 4,342 |
| January 05, 2026 | 465.25 | 455.6 | 455.6 | 466.15 | 453.25 | 7,343 |
| January 02, 2026 | 463.95 | 463.05 | 463.05 | 469.9 | 461 | 9,176 |
| January 01, 2026 | 455 | 465.1 | 465.1 | 471 | 455 | 3,674 |
| December 31, 2025 | 461.95 | 462.6 | 462.6 | 468.95 | 461.05 | 8,271 |
| December 30, 2025 | 462 | 465.5 | 465.5 | 468.95 | 461.95 | 7,857 |
| December 29, 2025 | 468 | 469.05 | 469.05 | 471.45 | 467.05 | 3,910 |
| December 26, 2025 | 471.1 | 470.6 | 470.6 | 474.45 | 467.1 | 4,236 |
| December 24, 2025 | 473.45 | 470.65 | 470.65 | 485.95 | 468 | 27,220 |
| December 23, 2025 | 472.95 | 473 | 473 | 481.45 | 470.05 | 27,079 |
| December 22, 2025 | 475 | 475.7 | 475.7 | 480 | 466.1 | 18,691 |
| December 19, 2025 | 466.8 | 468.95 | 468.95 | 470.65 | 464.2 | 13,115 |
| December 18, 2025 | 479.85 | 463.5 | 463.5 | 479.85 | 460.35 | 8,388 |
| December 17, 2025 | 458 | 469.75 | 469.75 | 505 | 458 | 116,081 |
| December 16, 2025 | 471.3 | 458.95 | 458.95 | 471.3 | 456.05 | 2,310 |
| December 15, 2025 | 466.7 | 465.4 | 465.4 | 474.8 | 462.1 | 6,713 |
| December 12, 2025 | 469.7 | 466.25 | 466.25 | 471.9 | 463.35 | 7,608 |
| December 11, 2025 | 471 | 471.65 | 471.65 | 478 | 467.1 | 6,883 |
| December 10, 2025 | 469.85 | 476.9 | 476.9 | 484.7 | 466.35 | 33,737 |
| December 09, 2025 | 446.5 | 462.9 | 462.9 | 474.95 | 444.25 | 7,361 |
| December 08, 2025 | 470 | 450.5 | 450.5 | 470 | 440.45 | 9,667 |
| December 05, 2025 | 465 | 451.95 | 451.95 | 465 | 451.05 | 6,697 |
| December 04, 2025 | 477.75 | 460.95 | 460.95 | 477.75 | 458 | 10,189 |
| December 03, 2025 | 454.75 | 479.8 | 479.8 | 494.9 | 453.15 | 13,198 |
| December 02, 2025 | 463.15 | 461.7 | 461.7 | 469.25 | 461 | 6,623 |
| December 01, 2025 | 468 | 470.25 | 470.25 | 474.2 | 468 | 5,650 |
| November 28, 2025 | 476 | 472.3 | 472.3 | 480.05 | 469.1 | 13,850 |
| November 27, 2025 | 487.8 | 477.95 | 477.95 | 487.8 | 472.35 | 19,776 |
| November 26, 2025 | 507.7 | 483.95 | 483.95 | 511.5 | 478 | 41,601 |
| November 25, 2025 | 470.5 | 500.2 | 500.2 | 518 | 470 | 48,030 |
| November 24, 2025 | 493.45 | 470.15 | 470.15 | 493.45 | 466 | 16,013 |
| November 21, 2025 | 503.2 | 489.55 | 489.55 | 509.7 | 487.3 | 36,943 |
| November 19, 2025 | 498 | 484.55 | 484.55 | 510 | 480 | 37,698 |
| November 18, 2025 | 538 | 495 | 495 | 538 | 490.5 | 59,768 |
| November 17, 2025 | 556.95 | 537.85 | 537.85 | 558 | 532.3 | 24,216 |
| November 14, 2025 | 579 | 575.2 | 575.2 | 590 | 565 | 29,225 |
| November 13, 2025 | 573.35 | 576.75 | 576.75 | 581.8 | 565.1 | 14,515 |
| November 12, 2025 | 574 | 568.8 | 568.8 | 578 | 560.3 | 10,419 |
| November 11, 2025 | 561.7 | 568.5 | 568.5 | 572.85 | 558.05 | 14,754 |
| November 10, 2025 | 575 | 561.7 | 561.7 | 585 | 560 | 32,047 |
| November 07, 2025 | 567.85 | 563.3 | 563.3 | 568 | 560 | 10,481 |
| November 06, 2025 | 565 | 568.4 | 568.4 | 571.5 | 560 | 14,895 |
| November 04, 2025 | 565 | 564.95 | 564.95 | 583.95 | 560 | 22,902 |
| November 03, 2025 | 546.1 | 566 | 566 | 568.95 | 540 | 31,476 |
| October 31, 2025 | 523.9 | 559.85 | 559.85 | 587.8 | 523.9 | 488,410 |
| October 30, 2025 | 538.9 | 521.8 | 521.8 | 538.9 | 520.35 | 5,408 |
| October 29, 2025 | 543.25 | 523.3 | 523.3 | 543.8 | 520 | 8,472 |
| October 28, 2025 | 535 | 543.2 | 543.2 | 545 | 530.5 | 6,694 |
| October 27, 2025 | 547.95 | 529.65 | 529.65 | 561.75 | 524 | 11,904 |
| October 24, 2025 | 546.5 | 546.8 | 546.8 | 553.45 | 540.85 | 5,979 |