253.45
-0.05(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 252.2 | 253.45 | 253.45 | 256.65 | 252.2 | 27,288 |
| January 13, 2026 | 251.3 | 253.5 | 253.5 | 257.4 | 251.1 | 17,349 |
| January 12, 2026 | 256 | 253.65 | 253.65 | 256 | 246.05 | 66,376 |
| January 09, 2026 | 263.2 | 256 | 256 | 263.75 | 255.05 | 65,938 |
| January 08, 2026 | 269.7 | 265.6 | 265.6 | 272.9 | 263.5 | 49,267 |
| January 07, 2026 | 268.8 | 268.55 | 268.55 | 271.6 | 266.75 | 22,444 |
| January 06, 2026 | 271 | 267.35 | 267.35 | 272.8 | 263.55 | 46,144 |
| January 05, 2026 | 280.15 | 271.4 | 271.4 | 280.15 | 270.3 | 64,121 |
| January 02, 2026 | 274.65 | 280.15 | 280.15 | 281.2 | 274 | 43,922 |
| January 01, 2026 | 273.7 | 275.35 | 275.35 | 277.7 | 271.05 | 16,242 |
| December 31, 2025 | 270.5 | 272.2 | 272.2 | 274.7 | 270.5 | 27,791 |
| December 30, 2025 | 271.7 | 272.1 | 272.1 | 273.95 | 270.15 | 28,838 |
| December 29, 2025 | 278 | 271.2 | 271.2 | 278 | 270.1 | 30,275 |
| December 26, 2025 | 285.8 | 276.5 | 276.5 | 285.8 | 275.25 | 82,344 |
| December 24, 2025 | 285.7 | 285.8 | 285.8 | 292 | 283.3 | 68,771 |
| December 23, 2025 | 273.7 | 286.1 | 286.1 | 290 | 270.55 | 140,925 |
| December 22, 2025 | 265.95 | 272.75 | 272.75 | 273.95 | 265.95 | 43,774 |
| December 19, 2025 | 261.4 | 265.95 | 265.95 | 267.7 | 261.4 | 52,107 |
| December 18, 2025 | 266 | 263.8 | 263.8 | 266 | 259.8 | 47,131 |
| December 17, 2025 | 270 | 264.75 | 264.75 | 270 | 264 | 28,316 |
| December 16, 2025 | 271.75 | 270.45 | 270.45 | 272.45 | 269.25 | 19,923 |
| December 15, 2025 | 270.2 | 271.7 | 271.7 | 272.9 | 268.2 | 21,097 |
| December 12, 2025 | 270.85 | 270.15 | 270.15 | 276.25 | 267.2 | 29,337 |
| December 11, 2025 | 267.7 | 270.85 | 270.85 | 272 | 266.05 | 19,581 |
| December 10, 2025 | 271.75 | 269.25 | 269.25 | 275 | 267 | 25,216 |
| December 09, 2025 | 264.6 | 272 | 272 | 273 | 260 | 48,449 |
| December 08, 2025 | 276.2 | 266.2 | 266.2 | 277.65 | 262.85 | 57,216 |
| December 05, 2025 | 282.8 | 276.2 | 276.2 | 282.8 | 274.3 | 42,751 |
| December 04, 2025 | 284 | 282.85 | 282.85 | 286.3 | 278.8 | 23,716 |
| December 03, 2025 | 283.95 | 283 | 283 | 287 | 277.25 | 35,693 |
| December 02, 2025 | 285 | 284 | 284 | 288.1 | 278.7 | 48,295 |
| December 01, 2025 | 282.5 | 283.55 | 283.55 | 291 | 280.9 | 55,023 |
| November 28, 2025 | 284.2 | 281.1 | 281.1 | 284.5 | 279.3 | 21,871 |
| November 27, 2025 | 282.7 | 283.95 | 283.95 | 285 | 280.6 | 30,372 |
| November 26, 2025 | 283 | 279.9 | 279.9 | 284.4 | 278.75 | 31,441 |
| November 25, 2025 | 274.6 | 283.75 | 283.75 | 285.9 | 272.7 | 41,838 |
| November 24, 2025 | 279.6 | 274.65 | 274.65 | 279.7 | 271.3 | 56,449 |
| November 21, 2025 | 288.7 | 276.85 | 276.85 | 288.7 | 275.4 | 108,085 |
| November 19, 2025 | 296.95 | 291.95 | 291.95 | 297.9 | 288.5 | 48,835 |
| November 18, 2025 | 300.4 | 297.75 | 297.75 | 302.75 | 296 | 34,915 |
| November 17, 2025 | 298.3 | 303.15 | 303.15 | 304.45 | 296.7 | 41,764 |
| November 14, 2025 | 301.05 | 298.3 | 298.3 | 301.5 | 296.9 | 38,156 |
| November 13, 2025 | 306.8 | 301.55 | 301.55 | 311 | 300.2 | 70,309 |
| November 12, 2025 | 304.3 | 307.65 | 307.65 | 317 | 300.1 | 229,760 |
| November 11, 2025 | 289 | 303.55 | 303.55 | 321 | 286.5 | 163,954 |
| November 10, 2025 | 287.55 | 290.75 | 290.75 | 293.05 | 285.65 | 55,597 |
| November 07, 2025 | 293.05 | 286.35 | 286.35 | 293.05 | 285 | 72,321 |
| November 06, 2025 | 305 | 293.3 | 293.3 | 306.55 | 292.1 | 113,496 |
| November 04, 2025 | 306.6 | 305.55 | 305.55 | 310.6 | 304.1 | 49,337 |
| November 03, 2025 | 311.9 | 306.6 | 306.6 | 315 | 305 | 72,872 |
| October 31, 2025 | 315.7 | 311.25 | 311.25 | 316.25 | 310.5 | 30,438 |
| October 30, 2025 | 318.4 | 315.05 | 315.05 | 319 | 314 | 25,912 |
| October 29, 2025 | 313.95 | 317.75 | 317.75 | 319.65 | 312.5 | 48,942 |
| October 28, 2025 | 315.05 | 312.7 | 312.7 | 317.5 | 311.55 | 31,405 |
| October 27, 2025 | 318.5 | 315.05 | 315.05 | 318.5 | 313.45 | 28,792 |
| October 24, 2025 | 316.6 | 316.45 | 316.45 | 319.1 | 315.7 | 36,012 |
| October 23, 2025 | 318.7 | 316.6 | 316.6 | 319.8 | 315.6 | 34,246 |
| October 21, 2025 | 318.6 | 317.45 | 317.45 | 318.95 | 316 | 12,823 |
| October 20, 2025 | 313.05 | 315.8 | 315.8 | 319 | 311.1 | 81,308 |
| October 17, 2025 | 318.65 | 312.7 | 312.7 | 318.65 | 312 | 73,200 |