270.35
-1.8(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 269.05 | 270.35 | 270.35 | 276.95 | 269.05 | 10,955 |
| January 13, 2026 | 274.75 | 272.15 | 272.15 | 280.65 | 270.2 | 11,780 |
| January 12, 2026 | 268 | 272.85 | 272.85 | 277.7 | 268 | 8,117 |
| January 09, 2026 | 271.5 | 272.95 | 272.95 | 276.85 | 270.5 | 12,364 |
| January 08, 2026 | 275.45 | 270.35 | 270.35 | 279 | 268.1 | 9,395 |
| January 07, 2026 | 275 | 275.05 | 275.05 | 283.9 | 270.9 | 12,276 |
| January 06, 2026 | 279.9 | 276.35 | 276.35 | 282 | 271.1 | 14,037 |
| January 05, 2026 | 288.45 | 279.75 | 279.75 | 288.6 | 277.2 | 13,686 |
| January 02, 2026 | 295.5 | 291.05 | 291.05 | 349.95 | 283.15 | 111,424 |
| January 01, 2026 | 292.05 | 294.85 | 294.85 | 300.4 | 281.6 | 7,738 |
| December 31, 2025 | 290.05 | 283.55 | 283.55 | 298.55 | 275 | 8,693 |
| December 30, 2025 | 287.95 | 291.95 | 291.95 | 297.5 | 282.2 | 37,547 |
| December 29, 2025 | 288.05 | 290.75 | 290.75 | 301.8 | 270.85 | 10,498 |
| December 26, 2025 | 290.05 | 284.7 | 284.7 | 299.15 | 275.25 | 10,329 |
| December 24, 2025 | 295.05 | 288.6 | 288.6 | 298.2 | 284.75 | 8,848 |
| December 23, 2025 | 291.9 | 295.3 | 295.3 | 297 | 270.05 | 8,943 |
| December 22, 2025 | 270.2 | 286.25 | 286.25 | 293.5 | 267.9 | 11,000 |
| December 19, 2025 | 271 | 269.95 | 269.95 | 278.2 | 265.1 | 9,202 |
| December 18, 2025 | 271 | 273.7 | 273.7 | 279 | 270.45 | 9,348 |
| December 17, 2025 | 280 | 272.3 | 272.3 | 280 | 266.05 | 12,206 |
| December 16, 2025 | 273.05 | 271.2 | 271.2 | 277.65 | 268.1 | 9,523 |
| December 15, 2025 | 278.05 | 275.2 | 275.2 | 278.05 | 271.35 | 7,816 |
| December 12, 2025 | 280 | 270 | 270 | 285.05 | 265.05 | 8,173 |
| December 11, 2025 | 290.05 | 275.75 | 275.75 | 290.1 | 273.35 | 9,348 |
| December 10, 2025 | 295.05 | 280.15 | 280.15 | 301 | 270.1 | 20,062 |
| December 09, 2025 | 277.05 | 290.55 | 290.55 | 297.85 | 263.95 | 10,980 |
| December 08, 2025 | 280 | 268.65 | 268.65 | 281.05 | 262.8 | 9,009 |
| December 05, 2025 | 283 | 276.5 | 276.5 | 284.85 | 273.1 | 10,276 |
| December 04, 2025 | 282.95 | 284.05 | 284.05 | 304.5 | 280 | 9,346 |
| December 03, 2025 | 295.05 | 282.95 | 282.95 | 295.5 | 281.9 | 9,826 |
| December 02, 2025 | 292.05 | 285.85 | 285.85 | 294.95 | 282.1 | 9,143 |
| December 01, 2025 | 295 | 292.3 | 292.3 | 304.9 | 289.6 | 22,620 |
| November 28, 2025 | 292.6 | 289.55 | 289.55 | 294 | 281.15 | 11,005 |
| November 27, 2025 | 296.6 | 292.85 | 292.85 | 296.85 | 292.6 | 17,956 |
| November 26, 2025 | 298 | 293.85 | 293.85 | 302.9 | 291.15 | 8,089 |
| November 25, 2025 | 305.15 | 294.1 | 294.1 | 306.9 | 293.6 | 8,309 |
| November 24, 2025 | 305 | 298.15 | 298.15 | 305 | 295.9 | 8,024 |
| November 21, 2025 | 302.05 | 297.4 | 297.4 | 302.1 | 296.1 | 11,735 |
| November 19, 2025 | 305.05 | 300.5 | 300.5 | 308 | 298 | 308 |
| November 18, 2025 | 301 | 298 | 298 | 308.05 | 295.25 | 1,000 |
| November 17, 2025 | 301.15 | 299.65 | 299.65 | 301.9 | 295 | 10,573 |
| November 14, 2025 | 308.05 | 299.65 | 299.65 | 308.1 | 290 | 16,817 |
| November 13, 2025 | 299.8 | 304.45 | 304.45 | 315 | 299.1 | 24,159 |
| November 12, 2025 | 302.6 | 299.4 | 299.4 | 305.05 | 298 | 23,071 |
| November 11, 2025 | 305.05 | 302.6 | 302.6 | 308.35 | 298.35 | 31,223 |
| November 10, 2025 | 298.05 | 301.6 | 301.6 | 308.8 | 294.95 | 18,945 |
| November 07, 2025 | 300.05 | 302 | 302 | 305.35 | 298.6 | 39,366 |
| November 06, 2025 | 297.05 | 300 | 300 | 303 | 296.05 | 23,416 |
| November 04, 2025 | 293.05 | 298.3 | 298.3 | 305 | 293.05 | 8,476 |
| November 03, 2025 | 311.05 | 299.1 | 299.1 | 311.15 | 295.95 | 30,863 |
| October 31, 2025 | 301.05 | 296.1 | 296.1 | 301.05 | 295.9 | 27,998 |
| October 30, 2025 | 302.2 | 299.3 | 299.3 | 302.85 | 293.85 | 13,358 |
| October 29, 2025 | 305.05 | 297.95 | 297.95 | 305.05 | 292.1 | 18,562 |
| October 28, 2025 | 305.05 | 300.55 | 300.55 | 305.05 | 295.85 | 22,300 |
| October 27, 2025 | 310.05 | 300 | 300 | 310.05 | 295 | 19,339 |
| October 24, 2025 | 299.35 | 303.25 | 303.25 | 308.8 | 296.65 | 19,108 |
| October 23, 2025 | 308 | 300.9 | 300.9 | 308 | 295.1 | 21,240 |
| October 21, 2025 | 305 | 300.05 | 300.05 | 308.5 | 288.2 | 8,238 |
| October 20, 2025 | 306.35 | 299.85 | 299.85 | 306.95 | 292.95 | 16,033 |
| October 17, 2025 | 309.6 | 300.3 | 300.3 | 309.6 | 294 | 22,380 |