409.95
-6(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 412 | 415.95 | 415.95 | 420.5 | 408.85 | 33,842 |
| January 12, 2026 | 415.65 | 412.5 | 412.5 | 420 | 401.05 | 45,218 |
| January 09, 2026 | 396.2 | 416.55 | 416.55 | 421.95 | 396.2 | 66,201 |
| January 08, 2026 | 405.65 | 403.25 | 403.25 | 408.1 | 400 | 9,163 |
| January 07, 2026 | 405.75 | 409.4 | 409.4 | 411 | 399.9 | 19,726 |
| January 06, 2026 | 401.6 | 403.7 | 403.7 | 410 | 401.6 | 14,036 |
| January 05, 2026 | 401.1 | 405.65 | 405.65 | 406.5 | 401.1 | 14,025 |
| January 02, 2026 | 396.4 | 403.85 | 403.85 | 408.95 | 395 | 30,818 |
| January 01, 2026 | 405.6 | 394.35 | 394.35 | 414 | 392.5 | 62,622 |
| December 31, 2025 | 407.05 | 399.9 | 399.9 | 409.4 | 399.05 | 92,836 |
| December 30, 2025 | 410.75 | 407.05 | 407.05 | 413.55 | 405 | 12,749 |
| December 29, 2025 | 410.05 | 414.4 | 414.4 | 416.1 | 410 | 10,940 |
| December 26, 2025 | 415.75 | 411.4 | 411.4 | 416.3 | 408 | 12,202 |
| December 24, 2025 | 420 | 409.9 | 409.9 | 420 | 409 | 32,176 |
| December 23, 2025 | 420.95 | 418.8 | 418.8 | 420.95 | 415 | 14,491 |
| December 22, 2025 | 416.2 | 418.8 | 418.8 | 420 | 416 | 8,375 |
| December 19, 2025 | 410.8 | 419.6 | 419.6 | 420.05 | 410.15 | 17,425 |
| December 18, 2025 | 417.65 | 408.6 | 408.6 | 419.15 | 402.9 | 27,470 |
| December 17, 2025 | 417.75 | 419.65 | 419.65 | 425.65 | 412.95 | 26,205 |
| December 16, 2025 | 420.1 | 415.6 | 415.6 | 420.1 | 414 | 6,373 |
| December 15, 2025 | 421.7 | 419.4 | 419.4 | 421.7 | 417.55 | 6,778 |
| December 12, 2025 | 419.9 | 419.5 | 419.5 | 422.25 | 417.05 | 15,220 |
| December 11, 2025 | 421.95 | 419.45 | 419.45 | 421.95 | 410.05 | 8,641 |
| December 10, 2025 | 424 | 419.9 | 419.9 | 424 | 414.55 | 25,737 |
| December 09, 2025 | 411.55 | 419.65 | 419.65 | 421.95 | 404.9 | 17,839 |
| December 08, 2025 | 418.65 | 411.2 | 411.2 | 420.8 | 405 | 22,177 |
| December 05, 2025 | 417.3 | 418.65 | 418.65 | 422 | 413.4 | 8,820 |
| December 04, 2025 | 417 | 417.3 | 417.3 | 420 | 415 | 8,125 |
| December 03, 2025 | 418.3 | 419.5 | 419.5 | 426.95 | 416.15 | 10,235 |
| December 02, 2025 | 421.5 | 418.25 | 418.25 | 426.25 | 415.8 | 13,760 |
| December 01, 2025 | 424 | 421.5 | 421.5 | 425 | 419 | 9,868 |
| November 28, 2025 | 429.1 | 422.25 | 422.25 | 435.1 | 420.1 | 32,109 |
| November 27, 2025 | 432.7 | 428.15 | 428.15 | 434.1 | 426 | 33,148 |
| November 26, 2025 | 427.7 | 430.45 | 430.45 | 447 | 425 | 25,146 |
| November 25, 2025 | 432.05 | 425.45 | 425.45 | 440.3 | 424 | 15,485 |
| November 24, 2025 | 437.15 | 432.05 | 432.05 | 439.25 | 430.7 | 9,732 |
| November 21, 2025 | 441.45 | 437.15 | 437.15 | 447.8 | 435.5 | 18,557 |
| November 19, 2025 | 442.5 | 441.95 | 441.95 | 444.65 | 440 | 5,682 |
| November 18, 2025 | 445.75 | 442.4 | 442.4 | 449.3 | 440.05 | 8,492 |
| November 17, 2025 | 443.7 | 445.45 | 445.45 | 452.5 | 440 | 15,445 |
| November 14, 2025 | 447.9 | 441.35 | 441.35 | 447.9 | 439 | 12,508 |
| November 13, 2025 | 456 | 445.55 | 445.55 | 456.05 | 441 | 27,668 |
| November 12, 2025 | 455.95 | 455.8 | 455.8 | 460.95 | 448.55 | 43,777 |
| November 11, 2025 | 452 | 451.6 | 451.6 | 453.2 | 438 | 38,178 |
| November 10, 2025 | 438.5 | 446.5 | 446.5 | 450 | 427.5 | 41,807 |
| November 07, 2025 | 449.3 | 440.85 | 440.85 | 449.3 | 438.1 | 8,330 |
| November 06, 2025 | 441 | 446.95 | 446.95 | 449.9 | 441 | 12,181 |
| November 04, 2025 | 457.95 | 444.35 | 444.35 | 461.3 | 440 | 35,183 |
| November 03, 2025 | 460.9 | 457.95 | 457.95 | 462 | 453.05 | 11,761 |
| October 31, 2025 | 462.95 | 458.9 | 458.9 | 464.8 | 456 | 10,575 |
| October 30, 2025 | 450 | 460.65 | 460.65 | 464 | 450 | 14,458 |
| October 29, 2025 | 448.05 | 453.1 | 453.1 | 456 | 447.1 | 8,435 |
| October 28, 2025 | 452.85 | 446.25 | 446.25 | 465.45 | 442.1 | 32,716 |
| October 27, 2025 | 455 | 451.4 | 451.4 | 456.35 | 447.8 | 10,534 |
| October 24, 2025 | 456.7 | 453.6 | 453.6 | 458 | 448.95 | 13,010 |
| October 23, 2025 | 457.5 | 456.7 | 456.7 | 459.6 | 453.75 | 11,932 |
| October 21, 2025 | 454.3 | 455.2 | 455.2 | 458.9 | 452.6 | 4,659 |
| October 20, 2025 | 448.6 | 450.35 | 450.35 | 454.8 | 445.2 | 8,669 |
| October 17, 2025 | 450.85 | 446.4 | 446.4 | 452.75 | 444 | 11,412 |
| October 16, 2025 | 450 | 448.65 | 448.65 | 451.8 | 443.55 | 13,645 |