370.00
-7.85(-2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 378.4 | 370 | 370 | 379.15 | 364 | 47,807 |
| January 20, 2026 | 385 | 377.85 | 377.85 | 390.1 | 374.15 | 41,754 |
| January 19, 2026 | 392.55 | 385.55 | 385.55 | 394.35 | 384.1 | 24,345 |
| January 16, 2026 | 390.35 | 397.15 | 397.15 | 404 | 389.1 | 23,921 |
| January 14, 2026 | 378.25 | 393.5 | 393.5 | 401 | 377.9 | 65,066 |
| January 13, 2026 | 371 | 380.15 | 380.15 | 390.05 | 371 | 58,378 |
| January 12, 2026 | 379.15 | 373.9 | 373.9 | 382.9 | 370.1 | 52,593 |
| January 09, 2026 | 390.5 | 379.15 | 379.15 | 392 | 377 | 40,991 |
| January 08, 2026 | 396 | 388.8 | 388.8 | 402 | 385.9 | 28,185 |
| January 07, 2026 | 395.9 | 397.45 | 397.45 | 402.65 | 395.05 | 23,929 |
| January 06, 2026 | 409.5 | 397.85 | 397.85 | 409.5 | 395.55 | 25,217 |
| January 05, 2026 | 412.4 | 409.4 | 409.4 | 417.3 | 406 | 21,590 |
| January 02, 2026 | 418 | 414.15 | 414.15 | 418 | 410.6 | 15,333 |
| January 01, 2026 | 419.45 | 415.1 | 415.1 | 419.45 | 413.4 | 16,162 |
| December 31, 2025 | 413.75 | 417.35 | 417.35 | 420.5 | 412 | 27,963 |
| December 30, 2025 | 412 | 415.85 | 415.85 | 416.8 | 409 | 22,547 |
| December 29, 2025 | 410.35 | 413.5 | 413.5 | 420 | 408.55 | 60,217 |
| December 26, 2025 | 406.3 | 408.25 | 408.25 | 412.35 | 402.4 | 47,993 |
| December 24, 2025 | 410 | 406.3 | 406.3 | 413.7 | 404.5 | 28,468 |
| December 23, 2025 | 405.8 | 411.75 | 411.75 | 416.4 | 401.15 | 54,286 |
| December 22, 2025 | 392 | 405.8 | 405.8 | 409.8 | 392 | 48,284 |
| December 19, 2025 | 384.95 | 394.75 | 394.75 | 399 | 384.95 | 28,140 |
| December 18, 2025 | 387.05 | 385.25 | 385.25 | 391.5 | 379.55 | 44,516 |
| December 17, 2025 | 374.65 | 386 | 386 | 395 | 374.65 | 77,831 |
| December 16, 2025 | 378 | 380.35 | 380.35 | 384.4 | 378 | 24,461 |
| December 15, 2025 | 382.05 | 382.4 | 382.4 | 385.75 | 378.5 | 26,014 |
| December 12, 2025 | 381 | 383.25 | 383.25 | 387 | 376.95 | 71,090 |
| December 11, 2025 | 380.3 | 379.75 | 379.75 | 381.5 | 373.95 | 55,057 |
| December 10, 2025 | 383.3 | 381.25 | 381.25 | 395 | 377.9 | 65,692 |
| December 09, 2025 | 382 | 388 | 388 | 392 | 371.6 | 181,266 |
| December 08, 2025 | 408.35 | 387.8 | 387.8 | 408.35 | 381.1 | 162,173 |
| December 05, 2025 | 413.2 | 408.35 | 408.35 | 413.2 | 399 | 52,084 |
| December 04, 2025 | 415.95 | 412.8 | 412.8 | 415.95 | 410.25 | 18,003 |
| December 03, 2025 | 418.15 | 415.2 | 415.2 | 419.85 | 407 | 34,628 |
| December 02, 2025 | 419.05 | 418.15 | 418.15 | 419.9 | 412.95 | 33,040 |
| December 01, 2025 | 416.9 | 419.05 | 419.05 | 424 | 416 | 39,044 |
| November 28, 2025 | 421 | 420.4 | 420.4 | 428 | 416.4 | 41,715 |
| November 27, 2025 | 411 | 417.75 | 417.75 | 430.25 | 411 | 197,137 |
| November 26, 2025 | 395 | 409.95 | 409.95 | 413.5 | 395 | 28,921 |
| November 25, 2025 | 398 | 397.25 | 397.25 | 403.25 | 390 | 40,074 |
| November 24, 2025 | 405 | 393 | 393 | 405 | 391.25 | 51,242 |
| November 21, 2025 | 412.25 | 405.4 | 405.4 | 417.15 | 404 | 53,950 |
| November 19, 2025 | 424.05 | 419.65 | 419.65 | 424.2 | 414.4 | 28,588 |
| November 18, 2025 | 433.95 | 422.35 | 422.35 | 435 | 420 | 44,742 |
| November 17, 2025 | 424.7 | 433.95 | 433.95 | 439.45 | 422.6 | 63,267 |
| November 14, 2025 | 421.75 | 424.7 | 424.7 | 432.9 | 420 | 59,824 |
| November 13, 2025 | 436 | 421.75 | 421.75 | 446.8 | 420 | 151,049 |
| November 12, 2025 | 446.3 | 450.1 | 450.1 | 459.75 | 443.45 | 40,012 |
| November 11, 2025 | 449.7 | 443.9 | 443.9 | 454.3 | 438.1 | 64,431 |
| November 10, 2025 | 461.1 | 449.75 | 449.75 | 462.45 | 443.6 | 68,029 |
| November 07, 2025 | 469.9 | 463.1 | 463.1 | 469.9 | 457.8 | 56,428 |
| November 06, 2025 | 481.8 | 467.7 | 467.7 | 482.05 | 464.35 | 48,047 |
| November 04, 2025 | 474.8 | 482.25 | 482.25 | 485.1 | 472.2 | 25,787 |
| November 03, 2025 | 478.45 | 474.8 | 474.8 | 480.45 | 472.55 | 30,237 |
| October 31, 2025 | 477 | 478.45 | 478.45 | 495 | 477 | 30,592 |
| October 30, 2025 | 489 | 483.85 | 483.85 | 489.05 | 474.4 | 37,886 |
| October 29, 2025 | 489.95 | 489.85 | 489.85 | 491.85 | 486.3 | 25,764 |
| October 28, 2025 | 492.9 | 489.95 | 489.95 | 495 | 486.45 | 35,149 |
| October 27, 2025 | 496.45 | 490.95 | 490.95 | 499.5 | 486 | 33,060 |
| October 24, 2025 | 496.65 | 491.55 | 491.55 | 501.15 | 490.5 | 43,158 |