374.85
+3.25(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 368.4 | 371.6 | 371.6 | 375.3 | 368.4 | 17,390 |
| January 12, 2026 | 375 | 367.75 | 367.75 | 375 | 365 | 31,909 |
| January 09, 2026 | 373.1 | 377.4 | 377.4 | 380.1 | 368.5 | 27,297 |
| January 08, 2026 | 379.8 | 373.65 | 373.65 | 382.35 | 372.2 | 17,486 |
| January 07, 2026 | 380.15 | 378.25 | 378.25 | 380.15 | 374.1 | 15,325 |
| January 06, 2026 | 388.3 | 380.55 | 380.55 | 389.05 | 372.35 | 56,094 |
| January 05, 2026 | 390.65 | 388.25 | 388.25 | 394.65 | 382.75 | 46,308 |
| January 02, 2026 | 383.2 | 389.3 | 389.3 | 391.75 | 380.55 | 32,076 |
| January 01, 2026 | 385 | 381.9 | 381.9 | 386.4 | 380.5 | 22,170 |
| December 31, 2025 | 371.45 | 384.9 | 384.9 | 387.7 | 371.45 | 72,803 |
| December 30, 2025 | 384 | 373.3 | 373.3 | 385.4 | 371.4 | 71,489 |
| December 29, 2025 | 396.35 | 385.65 | 385.65 | 403.3 | 383.05 | 121,956 |
| December 26, 2025 | 416 | 398.65 | 398.65 | 423.2 | 396.6 | 219,197 |
| December 24, 2025 | 429.5 | 413.85 | 413.85 | 440.8 | 412.6 | 660,287 |
| December 23, 2025 | 421.85 | 424.95 | 424.95 | 434.4 | 421.85 | 109,010 |
| December 22, 2025 | 454.3 | 432.6 | 432.6 | 454.3 | 430.35 | 132,275 |
| December 19, 2025 | 444.6 | 452.1 | 452.1 | 456.05 | 444.6 | 34,243 |
| December 18, 2025 | 442.55 | 448.7 | 448.7 | 452 | 439 | 35,051 |
| December 17, 2025 | 439 | 445.05 | 445.05 | 448.05 | 438 | 20,117 |
| December 16, 2025 | 439.3 | 442.95 | 442.95 | 445.9 | 437.7 | 25,284 |
| December 15, 2025 | 439 | 441.2 | 441.2 | 452.2 | 435 | 63,531 |
| December 12, 2025 | 428.1 | 439 | 439 | 446 | 428.1 | 55,707 |
| December 11, 2025 | 425.95 | 432 | 432 | 442 | 416.3 | 89,635 |
| December 10, 2025 | 412.8 | 426.55 | 426.55 | 430 | 409.85 | 128,528 |
| December 09, 2025 | 398 | 410.6 | 410.6 | 413.2 | 398 | 47,387 |
| December 08, 2025 | 402.05 | 400.5 | 400.5 | 403.5 | 391.5 | 27,236 |
| December 05, 2025 | 406 | 403.45 | 403.45 | 406.75 | 399.9 | 27,789 |
| December 04, 2025 | 409.9 | 406.25 | 406.25 | 425 | 403 | 73,382 |
| December 03, 2025 | 416.75 | 409.9 | 409.9 | 417.6 | 408.25 | 20,900 |
| December 02, 2025 | 420.05 | 416.75 | 416.75 | 420.05 | 415 | 17,987 |
| December 01, 2025 | 425.8 | 421.1 | 421.1 | 434 | 417.4 | 39,054 |
| November 28, 2025 | 429.85 | 425.8 | 425.8 | 430.7 | 422.6 | 10,519 |
| November 27, 2025 | 424 | 429.4 | 429.4 | 433 | 420.6 | 36,404 |
| November 26, 2025 | 421 | 423.5 | 423.5 | 426 | 415.1 | 68,640 |
| November 25, 2025 | 418.75 | 418.8 | 418.8 | 438.4 | 415.15 | 84,306 |
| November 24, 2025 | 430.95 | 421.7 | 421.7 | 438.7 | 415.15 | 84,334 |
| November 21, 2025 | 444 | 435.25 | 435.25 | 445.2 | 432.2 | 38,992 |
| November 19, 2025 | 447.1 | 449.55 | 449.55 | 451.35 | 441.55 | 29,796 |
| November 18, 2025 | 459.65 | 449.05 | 449.05 | 462.1 | 446.1 | 34,836 |
| November 17, 2025 | 465.9 | 459.65 | 459.65 | 465.9 | 452 | 93,871 |
| November 14, 2025 | 460.9 | 462.45 | 462.45 | 469.3 | 450 | 58,041 |
| November 13, 2025 | 462.8 | 458.45 | 458.45 | 462.85 | 454 | 26,189 |
| November 12, 2025 | 470 | 460.95 | 460.95 | 474.1 | 460 | 161,497 |
| November 11, 2025 | 474.2 | 470.15 | 470.15 | 476.45 | 465.9 | 29,287 |
| November 10, 2025 | 468.4 | 475.1 | 475.1 | 476.55 | 466.9 | 48,666 |
| November 07, 2025 | 475.45 | 472.65 | 472.65 | 482.65 | 462.5 | 84,976 |
| November 06, 2025 | 485.05 | 475 | 475 | 490 | 465.5 | 92,042 |
| November 04, 2025 | 503.5 | 484.45 | 484.45 | 504.5 | 483 | 61,077 |
| November 03, 2025 | 510 | 504.25 | 504.25 | 517.2 | 495 | 223,142 |
| October 31, 2025 | 518.9 | 514.45 | 514.45 | 521.2 | 511.6 | 13,598 |
| October 30, 2025 | 522.1 | 518.9 | 518.9 | 522.15 | 515.05 | 52,199 |
| October 29, 2025 | 527.9 | 519.45 | 519.45 | 527.9 | 517.15 | 16,783 |
| October 28, 2025 | 532.45 | 525.15 | 525.15 | 536 | 517.85 | 238,948 |
| October 27, 2025 | 518.05 | 532.45 | 532.45 | 541 | 508 | 95,121 |
| October 24, 2025 | 526.6 | 519.45 | 519.45 | 530.4 | 518.05 | 18,827 |
| October 23, 2025 | 521.3 | 530 | 530 | 533.65 | 520 | 80,868 |
| October 21, 2025 | 524.95 | 518.6 | 518.6 | 524.95 | 511.4 | 8,127 |
| October 20, 2025 | 517.8 | 523.55 | 523.55 | 532 | 508.8 | 123,752 |
| October 17, 2025 | 523.5 | 519.35 | 519.35 | 527 | 506.3 | 70,459 |
| October 16, 2025 | 508.5 | 523.5 | 523.5 | 532 | 508.5 | 30,794 |