358.55
-2.25(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 362 | 358.55 | 358.55 | 362 | 355.05 | 13,400 |
| January 13, 2026 | 359.1 | 360.8 | 360.8 | 362 | 357.75 | 7,329 |
| January 12, 2026 | 363.9 | 357.2 | 357.2 | 363.9 | 353.2 | 16,329 |
| January 09, 2026 | 367 | 361.95 | 361.95 | 377 | 360.5 | 25,660 |
| January 08, 2026 | 377.8 | 368.5 | 368.5 | 378.6 | 362.5 | 16,287 |
| January 07, 2026 | 379.3 | 377.8 | 377.8 | 380.65 | 376 | 12,723 |
| January 06, 2026 | 384.2 | 379.3 | 379.3 | 384.55 | 376 | 20,507 |
| January 05, 2026 | 382.05 | 380.1 | 380.1 | 406.8 | 377.8 | 310,207 |
| January 02, 2026 | 383 | 382.05 | 382.05 | 385.6 | 380.4 | 11,739 |
| January 01, 2026 | 385 | 381.75 | 381.75 | 388.55 | 380.6 | 16,144 |
| December 31, 2025 | 382.5 | 383.9 | 383.9 | 404.65 | 381.8 | 39,701 |
| December 30, 2025 | 381.05 | 386 | 386 | 388 | 381.05 | 23,106 |
| December 29, 2025 | 391.1 | 381.05 | 381.05 | 391.65 | 379 | 11,138 |
| December 26, 2025 | 388.95 | 390.8 | 390.8 | 394.4 | 388.5 | 16,866 |
| December 24, 2025 | 380.4 | 390.4 | 390.4 | 398.5 | 379.35 | 54,247 |
| December 23, 2025 | 369 | 380.5 | 380.5 | 383.8 | 368.6 | 32,262 |
| December 22, 2025 | 357.95 | 369.7 | 369.7 | 374.35 | 357.8 | 27,913 |
| December 19, 2025 | 362.95 | 357.95 | 357.95 | 366 | 354.8 | 65,136 |
| December 18, 2025 | 360.65 | 363.85 | 363.85 | 366 | 357.05 | 10,694 |
| December 17, 2025 | 364.1 | 360.65 | 360.65 | 370.4 | 357.5 | 17,712 |
| December 16, 2025 | 374.9 | 365.9 | 365.9 | 374.9 | 364.1 | 7,341 |
| December 15, 2025 | 370.9 | 372.9 | 372.9 | 376.6 | 369.8 | 8,883 |
| December 12, 2025 | 368.2 | 372.75 | 372.75 | 374 | 368.2 | 6,089 |
| December 11, 2025 | 365.95 | 369.15 | 369.15 | 372.4 | 364.3 | 8,667 |
| December 10, 2025 | 364.3 | 366.95 | 366.95 | 369.1 | 364.3 | 10,707 |
| December 09, 2025 | 352.75 | 367.5 | 367.5 | 370.6 | 346.5 | 20,271 |
| December 08, 2025 | 365.8 | 352.75 | 352.75 | 365.8 | 350.1 | 17,686 |
| December 05, 2025 | 369.05 | 363.9 | 363.9 | 372.5 | 363.1 | 13,133 |
| December 04, 2025 | 368.85 | 370.55 | 370.55 | 375 | 366.6 | 20,467 |
| December 03, 2025 | 368.3 | 367.95 | 367.95 | 371.45 | 363.1 | 16,374 |
| December 02, 2025 | 374.45 | 368 | 368 | 375.55 | 367 | 13,595 |
| December 01, 2025 | 378 | 374.75 | 374.75 | 381.7 | 371 | 6,902 |
| November 28, 2025 | 371.35 | 379.7 | 379.7 | 383 | 370.95 | 15,781 |
| November 27, 2025 | 368.9 | 377 | 377 | 378.75 | 367.1 | 31,681 |
| November 26, 2025 | 370 | 368 | 368 | 371.5 | 366.6 | 17,484 |
| November 25, 2025 | 352.2 | 365.95 | 365.95 | 369.9 | 352.2 | 35,401 |
| November 24, 2025 | 362.6 | 356.35 | 356.35 | 369.7 | 355 | 39,072 |
| November 21, 2025 | 369.8 | 364.4 | 364.4 | 371 | 360 | 35,197 |
| November 19, 2025 | 385.35 | 380.05 | 380.05 | 387 | 378.65 | 14,423 |
| November 18, 2025 | 389.75 | 385 | 385 | 389.75 | 383 | 11,858 |
| November 17, 2025 | 390.55 | 389.45 | 389.45 | 393.1 | 388 | 12,674 |
| November 14, 2025 | 391.75 | 390.55 | 390.55 | 393.4 | 386.65 | 15,274 |
| November 13, 2025 | 387.5 | 391.75 | 391.75 | 394 | 387.5 | 15,556 |
| November 12, 2025 | 388.35 | 391.1 | 391.1 | 391.8 | 388.3 | 8,437 |
| November 11, 2025 | 385.9 | 388.35 | 388.35 | 390.6 | 383 | 12,958 |
| November 10, 2025 | 393.85 | 386.1 | 386.1 | 394.6 | 383 | 18,975 |
| November 07, 2025 | 392 | 392.5 | 392.5 | 394 | 389.85 | 14,725 |
| November 06, 2025 | 401.85 | 392 | 392 | 409.9 | 389 | 48,101 |
| November 04, 2025 | 390.1 | 395.3 | 395.3 | 397.9 | 390.1 | 18,988 |
| November 03, 2025 | 396.55 | 391.75 | 391.75 | 399.8 | 388.1 | 52,007 |
| October 31, 2025 | 400.2 | 395.25 | 395.25 | 401.1 | 393.25 | 12,738 |
| October 30, 2025 | 401.05 | 399.6 | 399.6 | 402.05 | 397.65 | 7,093 |
| October 29, 2025 | 404.85 | 400.7 | 400.7 | 404.85 | 397.9 | 15,572 |
| October 28, 2025 | 394.05 | 399.75 | 399.75 | 405.5 | 391.8 | 20,585 |
| October 27, 2025 | 393.05 | 392.5 | 392.5 | 396.8 | 389.15 | 17,597 |
| October 24, 2025 | 398.6 | 393.6 | 393.6 | 398.6 | 390.9 | 19,126 |
| October 23, 2025 | 397.2 | 397.85 | 397.85 | 400.8 | 395.3 | 15,434 |
| October 21, 2025 | 399 | 400 | 400 | 401.9 | 395.1 | 5,039 |
| October 20, 2025 | 400.85 | 394.45 | 394.45 | 401.85 | 392.9 | 16,761 |
| October 17, 2025 | 402.9 | 399.75 | 399.75 | 404.3 | 398.35 | 6,857 |