437.00
+2.65(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 430.15 | 437 | 437 | 446.5 | 426 | 4,714 |
| January 13, 2026 | 448.8 | 434.35 | 434.35 | 454.2 | 430 | 3,437 |
| January 12, 2026 | 468 | 439.8 | 439.8 | 475.8 | 431.1 | 13,265 |
| January 09, 2026 | 479 | 471.3 | 471.3 | 493.1 | 471 | 2,179 |
| January 08, 2026 | 515 | 490.65 | 490.65 | 526.9 | 475.05 | 6,635 |
| January 07, 2026 | 478.05 | 498.95 | 498.95 | 509.5 | 468.1 | 5,148 |
| January 06, 2026 | 489.95 | 467.95 | 467.95 | 496.05 | 465.1 | 8,334 |
| January 05, 2026 | 490.85 | 484.6 | 484.6 | 499.45 | 475 | 6,567 |
| January 02, 2026 | 485 | 493.3 | 493.3 | 501.9 | 482.6 | 4,186 |
| January 01, 2026 | 497.4 | 494.4 | 494.4 | 504.95 | 490.2 | 2,180 |
| December 31, 2025 | 513.75 | 497.25 | 497.25 | 528.2 | 490 | 10,589 |
| December 30, 2025 | 481.65 | 513.75 | 513.75 | 521 | 481.65 | 10,363 |
| December 29, 2025 | 516.15 | 496.65 | 496.65 | 518.7 | 490 | 9,190 |
| December 26, 2025 | 519 | 513.6 | 513.6 | 527 | 503.4 | 6,492 |
| December 24, 2025 | 535.25 | 521.55 | 521.55 | 539.5 | 512.25 | 3,796 |
| December 23, 2025 | 542.25 | 527.35 | 527.35 | 546.55 | 520.2 | 5,185 |
| December 22, 2025 | 545 | 543.6 | 543.6 | 560.05 | 536.15 | 5,419 |
| December 19, 2025 | 561.3 | 544.55 | 544.55 | 566.8 | 536.05 | 11,138 |
| December 18, 2025 | 560 | 561.7 | 561.7 | 578.4 | 552 | 11,478 |
| December 17, 2025 | 566.9 | 560.3 | 560.3 | 589.4 | 556 | 45,649 |
| December 16, 2025 | 543.5 | 552.05 | 552.05 | 559.75 | 532.2 | 12,224 |
| December 15, 2025 | 533.2 | 538.05 | 538.05 | 541.95 | 514.5 | 12,923 |
| December 12, 2025 | 524.75 | 527.9 | 527.9 | 541 | 521.6 | 11,006 |
| December 11, 2025 | 542.3 | 522.1 | 522.1 | 542.3 | 512.35 | 7,652 |
| December 10, 2025 | 553 | 542.3 | 542.3 | 569.7 | 537 | 14,507 |
| December 09, 2025 | 552.2 | 549.9 | 549.9 | 553 | 533 | 14,009 |
| December 08, 2025 | 535 | 552.2 | 552.2 | 560 | 535 | 36,529 |
| December 05, 2025 | 608.9 | 547.4 | 547.4 | 620 | 540 | 60,960 |
| December 04, 2025 | 532.3 | 613.45 | 613.45 | 633.3 | 527 | 136,395 |
| December 03, 2025 | 536.7 | 542.6 | 542.6 | 549 | 534 | 13,309 |
| December 02, 2025 | 518 | 534 | 534 | 538.65 | 505 | 16,187 |
| December 01, 2025 | 509 | 516.3 | 516.3 | 524.15 | 497.35 | 24,424 |
| November 28, 2025 | 513 | 494.95 | 494.95 | 513 | 478.6 | 16,449 |
| November 27, 2025 | 492 | 507.3 | 507.3 | 598 | 492 | 71,908 |
| November 26, 2025 | 510.9 | 501.7 | 501.7 | 510.9 | 484.5 | 7,214 |
| November 25, 2025 | 483.3 | 498.8 | 498.8 | 503.4 | 478.3 | 10,938 |
| November 24, 2025 | 493.95 | 485.95 | 485.95 | 495.25 | 481.3 | 8,013 |
| November 21, 2025 | 471.45 | 487.3 | 487.3 | 493.5 | 469.4 | 10,916 |
| November 19, 2025 | 479.65 | 485.9 | 485.9 | 492 | 464.55 | 13,520 |
| November 18, 2025 | 458 | 470.5 | 470.5 | 475 | 449.95 | 20,905 |
| November 17, 2025 | 463.25 | 454.85 | 454.85 | 466 | 453 | 5,747 |
| November 14, 2025 | 455 | 458.65 | 458.65 | 474 | 447.05 | 11,124 |
| November 13, 2025 | 446.25 | 447.35 | 447.35 | 455 | 434.85 | 12,512 |
| November 12, 2025 | 434.2 | 441.85 | 441.85 | 448.65 | 428.05 | 13,166 |
| November 11, 2025 | 423.75 | 431.45 | 431.45 | 433.9 | 418.75 | 10,114 |
| November 10, 2025 | 415.3 | 422.15 | 422.15 | 426.4 | 415.3 | 3,418 |
| November 07, 2025 | 416.45 | 421.65 | 421.65 | 423.6 | 407.05 | 6,229 |
| November 06, 2025 | 395 | 410.2 | 410.2 | 414.7 | 394 | 10,960 |
| November 04, 2025 | 405 | 404.7 | 404.7 | 410.85 | 393 | 3,991 |
| November 03, 2025 | 419 | 405.25 | 405.25 | 421.95 | 400.4 | 4,358 |
| October 31, 2025 | 408 | 412.35 | 412.35 | 422.7 | 408 | 8,506 |
| October 30, 2025 | 416.8 | 404.65 | 404.65 | 416.8 | 402.8 | 2,896 |
| October 29, 2025 | 411.9 | 408.95 | 408.95 | 412.15 | 407 | 1,824 |
| October 28, 2025 | 423 | 411.05 | 411.05 | 423 | 403.95 | 6,756 |
| October 27, 2025 | 407.1 | 416.5 | 416.5 | 420.9 | 406.95 | 4,769 |
| October 24, 2025 | 419.9 | 407.3 | 407.3 | 430 | 405.5 | 4,598 |
| October 23, 2025 | 439 | 419.9 | 419.9 | 439 | 415 | 5,660 |
| October 21, 2025 | 415.85 | 430.25 | 430.25 | 439.45 | 415 | 4,041 |
| October 20, 2025 | 413.45 | 415.8 | 415.8 | 426.95 | 408 | 7,695 |
| October 17, 2025 | 426.25 | 407.1 | 407.1 | 426.25 | 394.55 | 14,307 |