440.50
+4.1(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 438 | 440.5 | 440.5 | 448.45 | 436.4 | 4,545 |
| January 20, 2026 | 468.95 | 436.4 | 436.4 | 468.95 | 429.95 | 8,408 |
| January 19, 2026 | 479.4 | 468.9 | 468.9 | 479.4 | 460.6 | 1,720 |
| January 16, 2026 | 485.4 | 467 | 467 | 485.4 | 465.05 | 1,776 |
| January 14, 2026 | 470.05 | 472.45 | 472.45 | 494 | 470.05 | 1,542 |
| January 13, 2026 | 481.5 | 478.1 | 478.1 | 485.6 | 475.1 | 1,825 |
| January 12, 2026 | 489.3 | 481.5 | 481.5 | 489.3 | 466.25 | 4,773 |
| January 09, 2026 | 490 | 489.3 | 489.3 | 501 | 485 | 2,186 |
| January 08, 2026 | 506 | 496.7 | 496.7 | 510.35 | 490.2 | 1,961 |
| January 07, 2026 | 506.95 | 506.5 | 506.5 | 510.85 | 480 | 3,240 |
| January 06, 2026 | 516.85 | 513.7 | 513.7 | 524 | 502 | 3,014 |
| January 05, 2026 | 523 | 516.85 | 516.85 | 524.95 | 508.2 | 2,278 |
| January 02, 2026 | 525.45 | 518.05 | 518.05 | 525.45 | 511 | 2,749 |
| January 01, 2026 | 519.75 | 517.55 | 517.55 | 525.35 | 513 | 748 |
| December 31, 2025 | 510.25 | 519.8 | 519.8 | 525.8 | 510.25 | 2,687 |
| December 30, 2025 | 529.65 | 512.35 | 512.35 | 529.65 | 510.15 | 974 |
| December 29, 2025 | 520 | 517.25 | 517.25 | 521.9 | 510.15 | 866 |
| December 26, 2025 | 511 | 516.75 | 516.75 | 520.7 | 511 | 2,510 |
| December 24, 2025 | 521.6 | 519.15 | 519.15 | 524.6 | 519 | 1,564 |
| December 23, 2025 | 518.65 | 520 | 520 | 524.1 | 518 | 910 |
| December 22, 2025 | 519.7 | 518.65 | 518.65 | 525 | 513.25 | 3,493 |
| December 19, 2025 | 498 | 517.1 | 517.1 | 518.6 | 498 | 1,532 |
| December 18, 2025 | 508.1 | 502.3 | 502.3 | 525.4 | 490 | 963 |
| December 17, 2025 | 528.85 | 514.3 | 514.3 | 529.85 | 510 | 1,230 |
| December 16, 2025 | 515.3 | 520.8 | 520.8 | 524.8 | 515.3 | 1,011 |
| December 15, 2025 | 521 | 517.05 | 517.05 | 521.75 | 508.5 | 482 |
| December 12, 2025 | 516.2 | 515.8 | 515.8 | 521.6 | 510 | 2,315 |
| December 11, 2025 | 535 | 512.25 | 512.25 | 535 | 500 | 5,570 |
| December 10, 2025 | 540 | 521.45 | 521.45 | 540 | 518.2 | 1,093 |
| December 09, 2025 | 515.55 | 521.85 | 521.85 | 523.9 | 503.05 | 1,207 |
| December 08, 2025 | 557.85 | 515.55 | 515.55 | 557.85 | 510 | 3,684 |
| December 05, 2025 | 523 | 526.8 | 526.8 | 565 | 521.25 | 3,256 |
| December 04, 2025 | 537 | 525.65 | 525.65 | 537 | 520.5 | 3,036 |
| December 03, 2025 | 549.6 | 528.2 | 528.2 | 549.65 | 526 | 2,892 |
| December 02, 2025 | 540.6 | 542.3 | 542.3 | 561 | 540.1 | 2,138 |
| December 01, 2025 | 551.65 | 550.55 | 550.55 | 558.45 | 540 | 5,351 |
| November 28, 2025 | 549.35 | 551.65 | 551.65 | 555.9 | 547.25 | 3,096 |
| November 27, 2025 | 559.45 | 547.05 | 547.05 | 559.45 | 545 | 2,129 |
| November 26, 2025 | 541.8 | 551.05 | 551.05 | 556 | 540.15 | 3,355 |
| November 25, 2025 | 562 | 541.8 | 541.8 | 562 | 537.8 | 2,363 |
| November 24, 2025 | 579.8 | 536.05 | 536.05 | 579.8 | 511 | 9,289 |
| November 21, 2025 | 588 | 566.05 | 566.05 | 588 | 565 | 1,273 |
| November 19, 2025 | 585 | 578.65 | 578.65 | 589.8 | 570.15 | 3,454 |
| November 18, 2025 | 581 | 582.8 | 582.8 | 587.3 | 565.2 | 7,323 |
| November 17, 2025 | 587.65 | 581.25 | 581.25 | 594 | 581 | 5,889 |
| November 14, 2025 | 600.05 | 587.65 | 587.65 | 600.05 | 582 | 2,311 |
| November 13, 2025 | 618.8 | 592.8 | 592.8 | 618.8 | 588 | 6,550 |
| November 12, 2025 | 605.25 | 606.65 | 606.65 | 611.8 | 578 | 4,319 |
| November 11, 2025 | 604 | 605 | 605 | 608 | 599 | 1,474 |
| November 10, 2025 | 592.05 | 608 | 608 | 616 | 592.05 | 3,127 |
| November 07, 2025 | 599.8 | 601.2 | 601.2 | 604 | 578 | 1,436 |
| November 06, 2025 | 615.55 | 601.1 | 601.1 | 622.9 | 595.2 | 7,793 |
| November 04, 2025 | 646.1 | 615.55 | 615.55 | 652.3 | 611 | 6,675 |
| November 03, 2025 | 641.4 | 637 | 637 | 656 | 631.05 | 2,813 |
| October 31, 2025 | 661.6 | 641.4 | 641.4 | 674 | 628.55 | 9,732 |
| October 30, 2025 | 716.6 | 716.6 | 716.6 | 716.6 | 716.6 | 0 |
| October 29, 2025 | 716.6 | 716.6 | 716.6 | 716.6 | 716.6 | 0 |
| October 28, 2025 | 711.25 | 716.6 | 716.6 | 739 | 692.15 | 18,237 |
| October 27, 2025 | 712.9 | 711.25 | 711.25 | 724 | 705.9 | 21,507 |
| October 24, 2025 | 690.5 | 698.9 | 698.9 | 708 | 682.55 | 15,734 |