522.25
+14.65(+2.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 510.15 | 522.25 | 522.25 | 532 | 502.5 | 24,183 |
| January 13, 2026 | 526 | 507.6 | 507.6 | 526 | 504.1 | 6,329 |
| January 12, 2026 | 511.45 | 522.6 | 522.6 | 532 | 509.05 | 62,243 |
| January 09, 2026 | 512.6 | 508.9 | 508.9 | 533.95 | 495.3 | 100,565 |
| January 08, 2026 | 518.6 | 514.8 | 514.8 | 519 | 500 | 8,798 |
| January 07, 2026 | 508.5 | 513.45 | 513.45 | 519.95 | 508.5 | 6,022 |
| January 06, 2026 | 505.25 | 511 | 511 | 517.3 | 505.05 | 8,634 |
| January 05, 2026 | 524.7 | 510.35 | 510.35 | 524.7 | 505.4 | 8,643 |
| January 02, 2026 | 504.1 | 517.8 | 517.8 | 522 | 503.35 | 4,661 |
| January 01, 2026 | 528.8 | 503.8 | 503.8 | 529 | 489.1 | 20,297 |
| December 31, 2025 | 469 | 515.15 | 515.15 | 549.9 | 467.95 | 69,925 |
| December 30, 2025 | 470 | 472.1 | 472.1 | 489.8 | 466.05 | 37,683 |
| December 29, 2025 | 512.4 | 472.75 | 472.75 | 515 | 452.05 | 159,326 |
| December 26, 2025 | 525.6 | 512.4 | 512.4 | 532.9 | 504.1 | 36,051 |
| December 24, 2025 | 531.35 | 531.2 | 531.2 | 532.5 | 531 | 3,442 |
| December 23, 2025 | 530.45 | 531.75 | 531.75 | 533.3 | 527.55 | 6,715 |
| December 22, 2025 | 534.95 | 530.45 | 530.45 | 534.95 | 525.35 | 4,500 |
| December 19, 2025 | 532.45 | 530.45 | 530.45 | 533.15 | 525 | 7,920 |
| December 18, 2025 | 525.4 | 533.2 | 533.2 | 534.75 | 517.25 | 5,703 |
| December 17, 2025 | 531.55 | 529.85 | 529.85 | 533.2 | 516 | 12,268 |
| December 16, 2025 | 540.85 | 526.3 | 526.3 | 543 | 522.05 | 46,412 |
| December 15, 2025 | 538.5 | 539.75 | 539.75 | 543.8 | 525.05 | 46,733 |
| December 12, 2025 | 534.4 | 532.35 | 532.35 | 546.6 | 521.2 | 50,845 |
| December 11, 2025 | 541.25 | 532.4 | 532.4 | 547.75 | 526.2 | 14,039 |
| December 10, 2025 | 549.55 | 543.25 | 543.25 | 549.7 | 535.1 | 27,438 |
| December 09, 2025 | 554.9 | 548.85 | 548.85 | 554.9 | 540 | 54,408 |
| December 08, 2025 | 551.05 | 553.05 | 553.05 | 555 | 544.05 | 26,027 |
| December 05, 2025 | 556.65 | 552.45 | 552.45 | 570.9 | 548 | 15,382 |
| December 04, 2025 | 554.8 | 552.7 | 552.7 | 555 | 539.5 | 6,293 |
| December 03, 2025 | 553.65 | 552.75 | 552.75 | 556 | 546.4 | 9,900 |
| December 02, 2025 | 555.8 | 553.65 | 553.65 | 555.8 | 547 | 12,531 |
| December 01, 2025 | 553.65 | 553.25 | 553.25 | 556.4 | 553 | 6,588 |
| November 28, 2025 | 550.75 | 553.65 | 553.65 | 555.55 | 541.95 | 11,636 |
| November 27, 2025 | 560 | 550.3 | 550.3 | 563.95 | 548.05 | 12,823 |
| November 26, 2025 | 545.95 | 552.45 | 552.45 | 557.95 | 544.5 | 15,247 |
| November 25, 2025 | 531.6 | 550 | 550 | 555 | 531.6 | 48,259 |
| November 24, 2025 | 553 | 534.95 | 534.95 | 553 | 531.6 | 6,671 |
| November 21, 2025 | 547.15 | 549.25 | 549.25 | 554 | 542.05 | 43,282 |
| November 19, 2025 | 550.45 | 546.65 | 546.65 | 553 | 542.5 | 32,169 |
| November 18, 2025 | 557.8 | 553.65 | 553.65 | 557.8 | 545 | 7,092 |
| November 17, 2025 | 539 | 548.2 | 548.2 | 555.05 | 539 | 20,607 |
| November 14, 2025 | 545.6 | 544.7 | 544.7 | 558.6 | 525 | 146,117 |
| November 13, 2025 | 545.3 | 570.05 | 570.05 | 576 | 530 | 88,369 |
| November 12, 2025 | 540 | 545.3 | 545.3 | 551.9 | 540 | 8,892 |
| November 11, 2025 | 532 | 547.95 | 547.95 | 549 | 532 | 23,307 |
| November 10, 2025 | 555.95 | 545.15 | 545.15 | 555.95 | 540 | 11,573 |
| November 07, 2025 | 537.45 | 543.6 | 543.6 | 548 | 533 | 19,045 |
| November 06, 2025 | 521.5 | 540.15 | 540.15 | 557 | 521.5 | 29,426 |
| November 04, 2025 | 533.8 | 533 | 533 | 538 | 527.6 | 9,339 |
| November 03, 2025 | 521.3 | 532.55 | 532.55 | 537.95 | 521.3 | 13,282 |
| October 31, 2025 | 533.2 | 531.55 | 531.55 | 533.2 | 530 | 3,856 |
| October 30, 2025 | 525.35 | 533.2 | 533.2 | 537.1 | 525.35 | 17,418 |
| October 29, 2025 | 550 | 531.05 | 531.05 | 550 | 530 | 10,679 |
| October 28, 2025 | 537.7 | 544.85 | 544.85 | 546.65 | 530 | 18,828 |
| October 27, 2025 | 539.95 | 532.4 | 532.4 | 539.95 | 525 | 6,649 |
| October 24, 2025 | 530.3 | 533.6 | 533.6 | 537.75 | 527.6 | 11,447 |
| October 23, 2025 | 547.1 | 532.85 | 532.85 | 547.1 | 530 | 11,059 |
| October 21, 2025 | 528 | 539.05 | 539.05 | 545 | 528 | 3,602 |
| October 20, 2025 | 540.2 | 537.65 | 537.65 | 546.8 | 524.7 | 6,546 |
| October 17, 2025 | 533.1 | 532.2 | 532.2 | 534.3 | 523.1 | 12,198 |