415.05
-4.35(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 418 | 415.05 | 415.05 | 424.6 | 412.3 | 17,718 |
| January 13, 2026 | 420 | 419.4 | 419.4 | 428.15 | 415 | 16,725 |
| January 12, 2026 | 440 | 422.45 | 422.45 | 443.35 | 421.05 | 24,100 |
| January 09, 2026 | 451 | 443.4 | 443.4 | 451.65 | 440.6 | 9,805 |
| January 08, 2026 | 450 | 455.8 | 455.8 | 459 | 448.1 | 6,917 |
| January 07, 2026 | 448.1 | 452.85 | 452.85 | 457.9 | 448.1 | 8,904 |
| January 06, 2026 | 464 | 451.9 | 451.9 | 466.3 | 447.05 | 20,322 |
| January 05, 2026 | 464.2 | 467.9 | 467.9 | 470.6 | 464.2 | 5,478 |
| January 02, 2026 | 463 | 468.95 | 468.95 | 472 | 462 | 13,821 |
| January 01, 2026 | 470.8 | 465.25 | 465.25 | 473.25 | 462.05 | 8,462 |
| December 31, 2025 | 470 | 470.55 | 470.55 | 472 | 470 | 7,231 |
| December 30, 2025 | 470 | 469.95 | 469.95 | 471.5 | 469.5 | 11,642 |
| December 29, 2025 | 470 | 471.5 | 471.5 | 472.8 | 470 | 9,906 |
| December 26, 2025 | 471.5 | 470.25 | 470.25 | 471.5 | 470 | 4,973 |
| December 24, 2025 | 470.95 | 470.2 | 470.2 | 471.8 | 470 | 7,782 |
| December 23, 2025 | 471.25 | 470.95 | 470.95 | 473.7 | 470.2 | 5,403 |
| December 22, 2025 | 475.7 | 470.8 | 470.8 | 475.7 | 470.35 | 10,991 |
| December 19, 2025 | 476.45 | 471.5 | 471.5 | 476.45 | 470.5 | 9,563 |
| December 18, 2025 | 472.35 | 471.75 | 471.75 | 473 | 470 | 10,610 |
| December 17, 2025 | 470.65 | 473.05 | 473.05 | 477.1 | 470.65 | 20,644 |
| December 16, 2025 | 470.15 | 472.7 | 472.7 | 473 | 470.15 | 14,631 |
| December 15, 2025 | 473.5 | 470.8 | 470.8 | 473.5 | 470 | 8,869 |
| December 12, 2025 | 472.95 | 470.45 | 470.45 | 474.6 | 470 | 7,192 |
| December 11, 2025 | 473.45 | 470.6 | 470.6 | 473.45 | 470 | 12,037 |
| December 10, 2025 | 471.05 | 470.05 | 470.05 | 473 | 470 | 16,236 |
| December 09, 2025 | 470 | 470.45 | 470.45 | 472 | 469.95 | 21,821 |
| December 08, 2025 | 470 | 470.15 | 470.15 | 474 | 470 | 14,761 |
| December 05, 2025 | 474.95 | 470.05 | 470.05 | 474.95 | 469.75 | 23,056 |
| December 04, 2025 | 470 | 471.4 | 471.4 | 473.95 | 469.75 | 18,753 |
| December 03, 2025 | 472.05 | 471.05 | 471.05 | 474 | 470 | 10,530 |
| December 02, 2025 | 470 | 470.1 | 470.1 | 472.85 | 469.95 | 53,808 |
| December 01, 2025 | 472.2 | 470.7 | 470.7 | 475 | 470 | 14,688 |
| November 28, 2025 | 470.2 | 474 | 474 | 480 | 470 | 19,145 |
| November 27, 2025 | 472 | 470.2 | 470.2 | 472.45 | 469.95 | 28,980 |
| November 26, 2025 | 470 | 470.25 | 470.25 | 472.9 | 470 | 13,102 |
| November 25, 2025 | 470.45 | 470.1 | 470.1 | 472.7 | 470 | 11,121 |
| November 24, 2025 | 475.6 | 470.45 | 470.45 | 475.6 | 470 | 25,817 |
| November 21, 2025 | 471.05 | 473.6 | 473.6 | 476 | 470 | 28,178 |
| November 19, 2025 | 470.05 | 470.15 | 470.15 | 471.8 | 470 | 14,649 |
| November 18, 2025 | 471.75 | 470.05 | 470.05 | 472.8 | 469.95 | 52,404 |
| November 17, 2025 | 471 | 470.5 | 470.5 | 478.45 | 469.75 | 43,881 |
| November 14, 2025 | 476.6 | 471 | 471 | 479.95 | 470 | 19,606 |
| November 13, 2025 | 495 | 476.6 | 476.6 | 495.95 | 475 | 30,959 |
| November 12, 2025 | 486 | 490.8 | 490.8 | 498.8 | 481.75 | 29,192 |
| November 11, 2025 | 484.5 | 481.9 | 481.9 | 484.5 | 478.4 | 12,262 |
| November 10, 2025 | 482.2 | 484.5 | 484.5 | 486.4 | 477.8 | 23,991 |
| November 07, 2025 | 474.75 | 477.65 | 477.65 | 481.95 | 470 | 55,980 |
| November 06, 2025 | 472.85 | 474.75 | 474.75 | 485 | 470 | 59,778 |
| November 04, 2025 | 479.3 | 470.4 | 470.4 | 482 | 470 | 41,752 |
| November 03, 2025 | 487 | 479.3 | 479.3 | 492.5 | 477.5 | 38,760 |
| October 31, 2025 | 497.45 | 490.75 | 490.75 | 497.9 | 489 | 18,723 |
| October 30, 2025 | 500.45 | 495.45 | 495.45 | 500.45 | 494.55 | 15,345 |
| October 29, 2025 | 501.05 | 498.45 | 498.45 | 503.55 | 497.15 | 24,602 |
| October 28, 2025 | 504.95 | 501 | 501 | 508 | 498 | 23,972 |
| October 27, 2025 | 517.95 | 503.3 | 503.3 | 517.95 | 501.9 | 54,003 |
| October 24, 2025 | 530.2 | 523.3 | 523.3 | 540.35 | 493.65 | 287,054 |
| October 23, 2025 | 541.6 | 526.85 | 526.85 | 542.65 | 525.25 | 28,170 |
| October 21, 2025 | 537.15 | 540.5 | 540.5 | 557 | 535 | 45,951 |
| October 20, 2025 | 519.3 | 526.6 | 526.6 | 551.9 | 508.2 | 591,972 |
| October 17, 2025 | 519.4 | 511.9 | 511.9 | 519.4 | 510 | 6,350 |