332.35
-3.8(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 337.65 | 336.15 | 336.15 | 350.85 | 333 | 36,225 |
| January 12, 2026 | 351.4 | 336 | 336 | 351.4 | 332 | 43,184 |
| January 09, 2026 | 338.4 | 348.2 | 348.2 | 352.3 | 336.75 | 24,009 |
| January 08, 2026 | 358.6 | 348.45 | 348.45 | 358.8 | 326.65 | 102,804 |
| January 07, 2026 | 346 | 358.6 | 358.6 | 360 | 346 | 29,417 |
| January 06, 2026 | 357.05 | 348.85 | 348.85 | 359 | 347.15 | 28,015 |
| January 05, 2026 | 365 | 357.15 | 357.15 | 365.6 | 355 | 11,270 |
| January 02, 2026 | 355 | 361.7 | 361.7 | 370.5 | 352.15 | 22,622 |
| January 01, 2026 | 357.8 | 357.25 | 357.25 | 361.45 | 354.05 | 9,380 |
| December 31, 2025 | 360.2 | 354.9 | 354.9 | 367.95 | 352.3 | 30,547 |
| December 30, 2025 | 374.6 | 357.75 | 357.75 | 374.6 | 355 | 21,784 |
| December 29, 2025 | 369.25 | 370.9 | 370.9 | 377.95 | 365 | 10,933 |
| December 26, 2025 | 374.95 | 372.05 | 372.05 | 377.3 | 364.7 | 89,669 |
| December 24, 2025 | 373.25 | 366.8 | 370.4 | 381.5 | 366.1 | 14,078 |
| December 23, 2025 | 372.25 | 372.25 | 372.25 | 384.8 | 368.35 | 15,251 |
| December 22, 2025 | 365.05 | 374.25 | 374.25 | 379.9 | 364 | 16,384 |
| December 19, 2025 | 361.5 | 360.05 | 360.05 | 368.9 | 357.15 | 12,488 |
| December 18, 2025 | 365 | 365.2 | 365.2 | 369.7 | 358.1 | 11,771 |
| December 17, 2025 | 366 | 362.55 | 362.55 | 372.75 | 359.2 | 10,603 |
| December 16, 2025 | 376.6 | 374 | 374 | 381 | 370 | 7,536 |
| December 15, 2025 | 378.6 | 376.85 | 376.85 | 378.6 | 371.15 | 3,557 |
| December 12, 2025 | 382.8 | 374.85 | 374.85 | 384.05 | 373.4 | 15,074 |
| December 11, 2025 | 375.25 | 377.75 | 377.75 | 379 | 371.35 | 10,917 |
| December 10, 2025 | 367.85 | 373.55 | 373.55 | 378 | 367.85 | 9,167 |
| December 09, 2025 | 364 | 366.65 | 366.65 | 374.6 | 351.1 | 31,236 |
| December 08, 2025 | 387.6 | 363.9 | 363.9 | 387.6 | 356.7 | 33,875 |
| December 05, 2025 | 397.8 | 383.75 | 383.75 | 405 | 380.05 | 15,902 |
| December 04, 2025 | 384.1 | 391.9 | 391.9 | 409.7 | 384.1 | 6,192 |
| December 03, 2025 | 404 | 387.55 | 387.55 | 404 | 385 | 10,753 |
| December 02, 2025 | 404 | 396.2 | 396.2 | 404 | 395.6 | 5,898 |
| December 01, 2025 | 405.55 | 397.25 | 397.25 | 408 | 395.5 | 12,045 |
| November 28, 2025 | 405 | 405.5 | 405.5 | 412.75 | 400.2 | 10,503 |
| November 27, 2025 | 399 | 402.3 | 402.3 | 405.3 | 399 | 9,045 |
| November 26, 2025 | 395.8 | 399.85 | 399.85 | 408.9 | 395.8 | 12,632 |
| November 25, 2025 | 406 | 398.4 | 398.4 | 410 | 397.05 | 32,967 |
| November 24, 2025 | 405.25 | 403.1 | 403.1 | 409.05 | 399.5 | 17,893 |
| November 21, 2025 | 407.05 | 405.25 | 405.25 | 409.75 | 400.15 | 11,885 |
| November 19, 2025 | 412.45 | 414.05 | 414.05 | 417.15 | 410 | 10,573 |
| November 18, 2025 | 413.4 | 411.35 | 411.35 | 419 | 410.2 | 11,635 |
| November 17, 2025 | 425.25 | 417.1 | 417.1 | 434.95 | 415 | 23,552 |
| November 14, 2025 | 450 | 432.2 | 432.2 | 450 | 427.6 | 15,314 |
| November 13, 2025 | 446.2 | 441.7 | 441.7 | 449.8 | 439.55 | 24,290 |
| November 12, 2025 | 436.95 | 444.75 | 444.75 | 447 | 435.65 | 13,858 |
| November 11, 2025 | 441 | 436.15 | 436.15 | 442.6 | 433.35 | 16,362 |
| November 10, 2025 | 451.05 | 442.3 | 442.3 | 465.05 | 440 | 38,579 |
| November 07, 2025 | 452.45 | 457.45 | 457.45 | 467.8 | 445 | 29,470 |
| November 06, 2025 | 457.55 | 452 | 452 | 458.05 | 446.3 | 16,502 |
| November 04, 2025 | 462.35 | 457.1 | 457.1 | 462.35 | 452.4 | 18,814 |
| November 03, 2025 | 446 | 462.35 | 462.35 | 468 | 442.25 | 34,273 |
| October 31, 2025 | 441.45 | 444.15 | 444.15 | 471 | 437.15 | 63,315 |
| October 30, 2025 | 431.95 | 441 | 441 | 444.7 | 426.2 | 43,121 |
| October 29, 2025 | 412.3 | 431.1 | 431.1 | 449 | 409.25 | 215,853 |
| October 28, 2025 | 412.05 | 410.65 | 410.65 | 423 | 408.4 | 50,614 |
| October 27, 2025 | 413 | 410.4 | 410.4 | 414 | 407.05 | 35,152 |
| October 24, 2025 | 420 | 410.85 | 410.85 | 420 | 408.05 | 42,272 |
| October 23, 2025 | 422.15 | 419.4 | 419.4 | 427.6 | 412 | 82,662 |
| October 21, 2025 | 415.8 | 419.8 | 419.8 | 422.7 | 414.05 | 8,164 |
| October 20, 2025 | 412.1 | 412.65 | 412.65 | 414.8 | 405.05 | 12,703 |
| October 17, 2025 | 414 | 407.9 | 407.9 | 416.95 | 404 | 35,917 |
| October 16, 2025 | 414.65 | 412.7 | 412.7 | 421 | 410.25 | 19,882 |