346.80
-5.15(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 353.75 | 346.8 | 346.8 | 353.75 | 345.15 | 449,751 |
| January 13, 2026 | 356 | 351.95 | 351.95 | 357.9 | 348.85 | 170,676 |
| January 12, 2026 | 365 | 352.95 | 352.95 | 365.05 | 349 | 563,890 |
| January 09, 2026 | 367.3 | 366.55 | 366.55 | 371.6 | 362.5 | 407,533 |
| January 08, 2026 | 375 | 367.25 | 367.25 | 378.7 | 366 | 500,966 |
| January 07, 2026 | 354 | 377.55 | 377.55 | 381.3 | 351 | 4.37M |
| January 06, 2026 | 370 | 353.65 | 353.65 | 370 | 352.4 | 577,053 |
| January 05, 2026 | 357.45 | 370.4 | 370.4 | 374.2 | 354.55 | 1.03M |
| January 02, 2026 | 351.95 | 357.95 | 357.95 | 359.25 | 348.2 | 403,299 |
| January 01, 2026 | 352.45 | 350.75 | 350.75 | 355.3 | 349.45 | 221,296 |
| December 31, 2025 | 351.95 | 351 | 351 | 354.55 | 347.05 | 890,302 |
| December 30, 2025 | 358 | 351.15 | 351.15 | 361.2 | 350.05 | 614,812 |
| December 29, 2025 | 350.95 | 357.5 | 357.5 | 361.85 | 344.5 | 1.47M |
| December 26, 2025 | 350.3 | 350.15 | 350.15 | 352.05 | 346.5 | 404,000 |
| December 24, 2025 | 349 | 350.3 | 350.3 | 356.4 | 346.2 | 409,132 |
| December 23, 2025 | 349.2 | 347.55 | 347.55 | 349.4 | 345 | 259,354 |
| December 22, 2025 | 351 | 347.65 | 347.65 | 353.4 | 346.5 | 394,497 |
| December 19, 2025 | 352.2 | 348.2 | 348.2 | 352.2 | 342.4 | 452,239 |
| December 18, 2025 | 354.65 | 349.4 | 349.4 | 360 | 348 | 896,844 |
| December 17, 2025 | 384.5 | 354.3 | 354.3 | 389.8 | 347.05 | 2.26M |
| December 16, 2025 | 376 | 379.35 | 379.35 | 382.35 | 372.35 | 485,348 |
| December 15, 2025 | 365.8 | 376.25 | 376.25 | 381.15 | 365.45 | 964,378 |
| December 12, 2025 | 367.8 | 365.45 | 365.45 | 370 | 361.6 | 211,345 |
| December 11, 2025 | 366.05 | 366.9 | 366.9 | 369.3 | 362.2 | 219,745 |
| December 10, 2025 | 357.1 | 367.5 | 367.5 | 375.1 | 357.1 | 517,497 |
| December 09, 2025 | 344 | 361.45 | 361.45 | 363.8 | 340.3 | 1.05M |
| December 08, 2025 | 371.25 | 347.9 | 347.9 | 371.25 | 346.25 | 1.09M |
| December 05, 2025 | 368.15 | 370.3 | 370.3 | 372.8 | 360.3 | 440,778 |
| December 04, 2025 | 371.95 | 368.15 | 368.15 | 371.95 | 366 | 541,245 |
| December 03, 2025 | 376.9 | 370.65 | 370.65 | 386.1 | 369.9 | 586,770 |
| December 02, 2025 | 393.35 | 382.75 | 382.75 | 394.35 | 379.05 | 1.04M |
| December 01, 2025 | 397.15 | 395.45 | 395.45 | 408 | 393.25 | 885,634 |
| November 28, 2025 | 397.55 | 397.5 | 397.5 | 409.9 | 394.15 | 1.89M |
| November 27, 2025 | 382.9 | 399.75 | 399.75 | 407.2 | 380.6 | 9.08M |
| November 26, 2025 | 370 | 380.4 | 380.4 | 385 | 370 | 783,617 |
| November 25, 2025 | 369.45 | 370.9 | 370.9 | 375.65 | 364.15 | 338,740 |
| November 24, 2025 | 375.25 | 370.55 | 370.55 | 376.5 | 364.8 | 403,267 |
| November 21, 2025 | 388 | 375 | 375 | 388.05 | 374.05 | 321,315 |
| November 19, 2025 | 397.95 | 388.35 | 388.35 | 397.95 | 378 | 833,112 |
| November 18, 2025 | 396.25 | 396.55 | 396.55 | 400.45 | 394.3 | 256,321 |
| November 17, 2025 | 400 | 396.25 | 396.25 | 403.35 | 395 | 596,219 |
| November 14, 2025 | 397.25 | 399.9 | 399.9 | 405.85 | 395.15 | 685,035 |
| November 13, 2025 | 407 | 396.8 | 396.8 | 407.8 | 395 | 468,525 |
| November 12, 2025 | 405.05 | 407.8 | 407.8 | 410.7 | 405.05 | 416,393 |
| November 11, 2025 | 406.6 | 407.7 | 407.7 | 414.45 | 403.8 | 445,254 |
| November 10, 2025 | 414.5 | 418.95 | 414.45 | 425 | 409 | 808,180 |
| November 07, 2025 | 425 | 409.1 | 409.1 | 426.4 | 402.8 | 501,134 |
| November 06, 2025 | 437.4 | 426.35 | 426.35 | 450.5 | 418 | 743,858 |
| November 04, 2025 | 456.85 | 452.45 | 452.45 | 460 | 451 | 65,199 |
| November 03, 2025 | 457.1 | 456.15 | 456.15 | 458 | 453 | 38,355 |
| October 31, 2025 | 461.65 | 454.9 | 454.9 | 462.95 | 453 | 74,734 |
| October 30, 2025 | 459.2 | 459.75 | 459.75 | 462.3 | 457.05 | 61,563 |
| October 29, 2025 | 457.95 | 458.35 | 458.35 | 459.6 | 452.5 | 76,140 |
| October 28, 2025 | 452.15 | 455.15 | 455.15 | 460.4 | 451.55 | 90,519 |
| October 27, 2025 | 461.75 | 453.45 | 453.45 | 461.75 | 452 | 95,410 |
| October 24, 2025 | 451.8 | 457.75 | 457.75 | 462 | 451.05 | 94,459 |
| October 23, 2025 | 458.9 | 451.8 | 451.8 | 458.9 | 450.4 | 100,764 |
| October 21, 2025 | 456.8 | 455.85 | 455.85 | 458.3 | 454.65 | 20,183 |
| October 20, 2025 | 450.9 | 454.65 | 454.65 | 457.6 | 449 | 87,076 |
| October 17, 2025 | 457.9 | 451 | 451 | 459.25 | 447.4 | 222,072 |