293.00
-1.9(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 294.1 | 294.15 | 294.15 | 296.8 | 291.35 | 133,464 |
| January 13, 2026 | 297.9 | 294.9 | 294.9 | 299.4 | 292.6 | 124,428 |
| January 12, 2026 | 297 | 297.65 | 297.65 | 302.2 | 292.25 | 176,443 |
| January 09, 2026 | 305.7 | 301.65 | 301.65 | 307.1 | 296.85 | 456,884 |
| January 08, 2026 | 318.2 | 305.7 | 305.7 | 321.15 | 301.35 | 192,446 |
| January 07, 2026 | 319.95 | 318.15 | 318.15 | 320.15 | 315 | 116,422 |
| January 06, 2026 | 317 | 318.3 | 318.3 | 319.5 | 313.55 | 117,663 |
| January 05, 2026 | 319.75 | 317 | 317 | 321.5 | 315.05 | 188,297 |
| January 02, 2026 | 315 | 319.8 | 319.8 | 321.45 | 313.95 | 169,519 |
| January 01, 2026 | 320 | 315.85 | 315.85 | 324.55 | 314.3 | 189,542 |
| December 31, 2025 | 314 | 321.15 | 321.15 | 324.55 | 314 | 259,275 |
| December 30, 2025 | 318.35 | 315.6 | 315.6 | 323.4 | 313.15 | 243,763 |
| December 29, 2025 | 323.9 | 320.1 | 320.1 | 326.85 | 318.6 | 157,591 |
| December 26, 2025 | 320.9 | 321.25 | 321.25 | 325 | 317.15 | 214,043 |
| December 24, 2025 | 324.95 | 319 | 318.8 | 330 | 316.95 | 177,902 |
| December 23, 2025 | 330.4 | 324.2 | 324.2 | 330.45 | 322.85 | 108,862 |
| December 22, 2025 | 325 | 330.4 | 330.4 | 332 | 322.2 | 309,046 |
| December 19, 2025 | 321 | 324.75 | 324.75 | 326.45 | 315.85 | 217,367 |
| December 18, 2025 | 322.8 | 320.75 | 320.75 | 324.75 | 317.85 | 99,609 |
| December 17, 2025 | 325.1 | 324.45 | 324.45 | 326.45 | 319.4 | 232,814 |
| December 16, 2025 | 324 | 325.1 | 325.1 | 329.95 | 319.1 | 285,019 |
| December 15, 2025 | 331.4 | 323.75 | 323.75 | 332.7 | 322.7 | 318,355 |
| December 12, 2025 | 332 | 331.15 | 331.15 | 340 | 322.05 | 619,024 |
| December 11, 2025 | 331.75 | 327.5 | 327.5 | 333.2 | 325.55 | 151,620 |
| December 10, 2025 | 333.5 | 331.75 | 331.75 | 340.45 | 328.5 | 124,994 |
| December 09, 2025 | 324.95 | 333.75 | 333.75 | 335.5 | 322.85 | 235,057 |
| December 08, 2025 | 329.1 | 323.5 | 323.5 | 333.55 | 322.2 | 188,137 |
| December 05, 2025 | 335.3 | 331.65 | 331.65 | 336 | 330 | 102,166 |
| December 04, 2025 | 333 | 333.45 | 333.45 | 339.9 | 331.35 | 65,518 |
| December 03, 2025 | 340.7 | 334.95 | 334.95 | 342 | 334 | 102,987 |
| December 02, 2025 | 350 | 339.8 | 339.8 | 350 | 336.8 | 158,378 |
| December 01, 2025 | 343.2 | 348.55 | 348.55 | 353.45 | 342.45 | 348,480 |
| November 28, 2025 | 349.8 | 341.5 | 341.5 | 349.95 | 340 | 181,899 |
| November 27, 2025 | 349.5 | 350.15 | 350.15 | 353.45 | 347.05 | 168,735 |
| November 26, 2025 | 354.35 | 347.95 | 347.95 | 356.95 | 344.7 | 300,270 |
| November 25, 2025 | 354 | 350.85 | 350.85 | 363.05 | 347.4 | 115,062 |
| November 24, 2025 | 346.6 | 349.95 | 349.95 | 364 | 340.6 | 662,421 |
| November 21, 2025 | 356.05 | 350.6 | 350.6 | 356.2 | 349.1 | 130,328 |
| November 19, 2025 | 363 | 362.55 | 362.55 | 364.9 | 350.55 | 234,119 |
| November 18, 2025 | 377.8 | 365.3 | 365.3 | 377.8 | 362.5 | 173,310 |
| November 17, 2025 | 378 | 374.85 | 374.85 | 384.6 | 372.9 | 365,745 |
| November 14, 2025 | 388.1 | 379.6 | 379.6 | 388.95 | 375.25 | 310,244 |
| November 13, 2025 | 407 | 391.95 | 391.95 | 415 | 391.05 | 1.03M |
| November 12, 2025 | 393.45 | 399.9 | 399.9 | 402.75 | 384.9 | 439,148 |
| November 11, 2025 | 382.9 | 393.4 | 393.4 | 398 | 378.45 | 401,516 |
| November 10, 2025 | 368.5 | 382.7 | 382.7 | 385.8 | 363.05 | 516,277 |
| November 07, 2025 | 365 | 368.55 | 368.55 | 375 | 361 | 212,418 |
| November 06, 2025 | 358.55 | 368.7 | 368.7 | 385.7 | 354.8 | 640,737 |
| November 04, 2025 | 371 | 357.5 | 357.5 | 371.5 | 356 | 101,526 |
| November 03, 2025 | 357.3 | 367.2 | 367.2 | 370.5 | 351.8 | 236,896 |
| October 31, 2025 | 360 | 352.85 | 352.85 | 363 | 350.95 | 150,537 |
| October 30, 2025 | 359 | 360.9 | 360.9 | 362.7 | 355.35 | 111,239 |
| October 29, 2025 | 364.95 | 357.7 | 357.7 | 366 | 348.9 | 159,894 |
| October 28, 2025 | 370 | 361.1 | 361.1 | 373.75 | 358.25 | 144,090 |
| October 27, 2025 | 361.3 | 370.4 | 370.4 | 372.4 | 360.5 | 150,217 |
| October 24, 2025 | 365 | 363.6 | 363.6 | 365.95 | 358.3 | 116,241 |
| October 23, 2025 | 365 | 366.2 | 366.2 | 370.05 | 360 | 251,370 |
| October 21, 2025 | 361.4 | 369.15 | 369.15 | 370 | 361.3 | 58,779 |
| October 20, 2025 | 358 | 361.3 | 361.3 | 363.95 | 350 | 192,179 |
| October 17, 2025 | 355.45 | 356 | 356 | 358.75 | 348.15 | 209,957 |