451.50
-0.15(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 452.1 | 451 | 451 | 456 | 448.55 | 12,568 |
| January 13, 2026 | 453.65 | 451.65 | 451.65 | 462 | 448.2 | 10,927 |
| January 12, 2026 | 461.65 | 451.5 | 451.5 | 461.7 | 438 | 32,924 |
| January 09, 2026 | 471.75 | 461.6 | 461.6 | 489.25 | 448.65 | 52,133 |
| January 08, 2026 | 480.75 | 471.75 | 471.75 | 494.9 | 470 | 49,101 |
| January 07, 2026 | 484.4 | 479.45 | 479.45 | 487.2 | 476 | 20,096 |
| January 06, 2026 | 481.2 | 482 | 482 | 487 | 478.75 | 20,217 |
| January 05, 2026 | 480.2 | 482.05 | 482.05 | 489.85 | 474.05 | 27,719 |
| January 02, 2026 | 493.2 | 480.2 | 480.2 | 501 | 477.5 | 43,211 |
| January 01, 2026 | 498.8 | 491.5 | 491.5 | 509 | 490 | 52,004 |
| December 31, 2025 | 469.3 | 497.95 | 497.95 | 502.7 | 469.3 | 154,772 |
| December 30, 2025 | 457.4 | 474.05 | 474.05 | 477 | 448 | 57,906 |
| December 29, 2025 | 456.55 | 459.7 | 459.7 | 460.8 | 450.5 | 20,306 |
| December 26, 2025 | 447 | 458.45 | 458.45 | 461 | 442.1 | 33,346 |
| December 24, 2025 | 438.05 | 450.9 | 450.9 | 455.55 | 437.7 | 13,937 |
| December 23, 2025 | 433.35 | 440.25 | 440.25 | 443.35 | 433.1 | 12,606 |
| December 22, 2025 | 434.15 | 432.9 | 432.9 | 436.25 | 430 | 3,062 |
| December 19, 2025 | 434.15 | 431.95 | 431.95 | 439.65 | 426 | 6,247 |
| December 18, 2025 | 430.85 | 427.75 | 427.75 | 438 | 426.25 | 17,482 |
| December 17, 2025 | 437 | 430.55 | 430.55 | 447.4 | 426.85 | 13,209 |
| December 16, 2025 | 446.1 | 440.65 | 440.65 | 451 | 439.6 | 18,990 |
| December 15, 2025 | 441.15 | 451.85 | 451.85 | 457 | 436.1 | 37,273 |
| December 12, 2025 | 426.65 | 443.35 | 443.35 | 457.95 | 420.75 | 325,651 |
| December 11, 2025 | 423.75 | 427.7 | 427.7 | 429.3 | 423.2 | 3,410 |
| December 10, 2025 | 427.5 | 424.75 | 424.75 | 429.4 | 424 | 1,920 |
| December 09, 2025 | 424.65 | 423.3 | 423.3 | 427.35 | 419.45 | 10,654 |
| December 08, 2025 | 425.25 | 424.25 | 424.25 | 427.6 | 424 | 15,997 |
| December 05, 2025 | 427.15 | 425.4 | 425.4 | 430.75 | 424.75 | 6,075 |
| December 04, 2025 | 431.4 | 430.9 | 430.9 | 439.5 | 428.95 | 21,950 |
| December 03, 2025 | 430 | 432.95 | 432.95 | 440 | 430 | 14,431 |
| December 02, 2025 | 431.95 | 431.25 | 431.25 | 438.45 | 424.35 | 21,778 |
| December 01, 2025 | 446.9 | 429.8 | 429.8 | 446.9 | 425.55 | 19,405 |
| November 28, 2025 | 449.55 | 446.45 | 446.45 | 452.3 | 443 | 14,012 |
| November 27, 2025 | 449.15 | 450 | 450 | 452.95 | 446.95 | 10,010 |
| November 26, 2025 | 449.6 | 448.7 | 448.7 | 454.2 | 445 | 13,432 |
| November 25, 2025 | 449.95 | 450.05 | 450.05 | 455 | 446.5 | 19,702 |
| November 24, 2025 | 452.3 | 450.3 | 450.3 | 452.55 | 447.1 | 23,265 |
| November 21, 2025 | 453.1 | 450.05 | 450.05 | 454.6 | 438 | 16,002 |
| November 19, 2025 | 446.7 | 450.3 | 450.3 | 454 | 441.05 | 12,180 |
| November 18, 2025 | 450.7 | 444.05 | 444.05 | 463.5 | 440 | 9,795 |
| November 17, 2025 | 452.85 | 450.95 | 450.95 | 465 | 447.5 | 21,206 |
| November 14, 2025 | 448.6 | 451.95 | 451.95 | 455 | 437.8 | 20,173 |
| November 13, 2025 | 438.3 | 441.95 | 441.95 | 446 | 438.3 | 10,421 |
| November 12, 2025 | 439.3 | 444.95 | 444.95 | 446.75 | 436 | 31,408 |
| November 11, 2025 | 470 | 435.8 | 435.8 | 470 | 432.15 | 132,039 |
| November 10, 2025 | 475 | 474.5 | 474.5 | 494.9 | 470.25 | 92,752 |
| November 07, 2025 | 467.4 | 471.45 | 471.45 | 479 | 460 | 65,061 |
| November 06, 2025 | 452.9 | 466.6 | 466.6 | 472.4 | 440.5 | 114,879 |
| November 04, 2025 | 443.2 | 446.25 | 446.25 | 449.15 | 440.1 | 9,199 |
| November 03, 2025 | 455 | 441.75 | 441.75 | 458.1 | 421.95 | 54,054 |
| October 31, 2025 | 459.75 | 450.65 | 450.65 | 459.8 | 432.5 | 19,994 |
| October 30, 2025 | 450.45 | 456 | 456 | 464 | 450 | 16,226 |
| October 29, 2025 | 455 | 455 | 455 | 456.95 | 451.4 | 11,350 |
| October 28, 2025 | 460.6 | 452.5 | 452.5 | 461.9 | 448 | 25,795 |
| October 27, 2025 | 445.5 | 458.55 | 458.55 | 460 | 441.95 | 52,856 |
| October 24, 2025 | 432.2 | 441.7 | 441.7 | 447 | 428.2 | 17,450 |
| October 23, 2025 | 438 | 432.2 | 432.2 | 438 | 428.35 | 37,747 |
| October 21, 2025 | 413.6 | 430.4 | 430.4 | 432 | 413.6 | 8,323 |
| October 20, 2025 | 415.5 | 419.9 | 419.9 | 422.1 | 409 | 7,350 |
| October 17, 2025 | 430.2 | 422.4 | 422.4 | 430.2 | 421.65 | 7,004 |