423.50
+3(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 419 | 420.5 | 420.5 | 424.35 | 416.1 | 184,341 |
| January 12, 2026 | 418.6 | 419.7 | 419.7 | 425.45 | 409.25 | 214,130 |
| January 09, 2026 | 420.05 | 420.8 | 420.8 | 428.7 | 417.55 | 178,658 |
| January 08, 2026 | 416.6 | 425 | 425 | 432.7 | 416.6 | 193,615 |
| January 07, 2026 | 420.05 | 419.75 | 419.75 | 426.4 | 417.3 | 89,900 |
| January 06, 2026 | 422.5 | 422.15 | 422.15 | 425.05 | 417 | 100,020 |
| January 05, 2026 | 427.05 | 422.2 | 422.2 | 427.4 | 418.95 | 133,289 |
| January 02, 2026 | 430.35 | 431.45 | 431.45 | 443.3 | 422.25 | 807,436 |
| January 01, 2026 | 397.1 | 429.9 | 429.9 | 435.55 | 397.1 | 4.43M |
| December 31, 2025 | 398.95 | 396.05 | 396.05 | 401.7 | 395 | 290,675 |
| December 30, 2025 | 401 | 398.95 | 398.95 | 404.75 | 397.5 | 165,352 |
| December 29, 2025 | 400 | 403.25 | 403.25 | 409.7 | 399.85 | 213,799 |
| December 26, 2025 | 414.65 | 403.95 | 403.95 | 415.9 | 399.5 | 375,585 |
| December 24, 2025 | 410.4 | 414.05 | 414.05 | 417.95 | 410.4 | 93,548 |
| December 23, 2025 | 417 | 412 | 412 | 422 | 408.4 | 186,596 |
| December 22, 2025 | 392.05 | 417 | 417 | 418 | 392.05 | 369,646 |
| December 19, 2025 | 389.2 | 391.35 | 391.35 | 395.6 | 386.4 | 79,180 |
| December 18, 2025 | 395.3 | 386.55 | 386.55 | 396.1 | 384.5 | 285,419 |
| December 17, 2025 | 400.05 | 395.3 | 395.3 | 400.05 | 393.05 | 62,412 |
| December 16, 2025 | 403.2 | 399.25 | 399.25 | 403.2 | 397 | 47,506 |
| December 15, 2025 | 399.2 | 403.7 | 403.7 | 405 | 395.05 | 56,490 |
| December 12, 2025 | 404.05 | 400.75 | 400.75 | 407.5 | 397.75 | 84,809 |
| December 11, 2025 | 398.8 | 402.3 | 402.3 | 406 | 396.1 | 75,529 |
| December 10, 2025 | 405.5 | 398.55 | 398.55 | 412.75 | 397.2 | 87,912 |
| December 09, 2025 | 402 | 404.35 | 404.35 | 407.25 | 395 | 92,959 |
| December 08, 2025 | 405.95 | 406.3 | 406.3 | 409.85 | 389.95 | 195,009 |
| December 05, 2025 | 411.1 | 404.85 | 404.85 | 412.7 | 402.75 | 135,503 |
| December 04, 2025 | 420.4 | 412.45 | 412.45 | 420.4 | 410.2 | 57,716 |
| December 03, 2025 | 418 | 418.1 | 418.1 | 421.7 | 411.1 | 86,234 |
| December 02, 2025 | 421.95 | 418.85 | 418.85 | 422.3 | 416.55 | 40,550 |
| December 01, 2025 | 422.65 | 420.2 | 420.2 | 424.9 | 417 | 71,889 |
| November 28, 2025 | 418.05 | 423.05 | 423.05 | 424.95 | 416.3 | 102,034 |
| November 27, 2025 | 429.9 | 416.25 | 416.25 | 429.9 | 414 | 104,798 |
| November 26, 2025 | 420.2 | 428.15 | 428.15 | 429.5 | 418.5 | 76,767 |
| November 25, 2025 | 419.05 | 419.55 | 419.55 | 426 | 417 | 171,813 |
| November 24, 2025 | 419.95 | 416.95 | 416.95 | 419.95 | 412 | 113,385 |
| November 21, 2025 | 426 | 418.7 | 418.7 | 427.2 | 415.2 | 82,528 |
| November 19, 2025 | 425.1 | 436.6 | 436.6 | 438 | 423.3 | 200,859 |
| November 18, 2025 | 435 | 427 | 427 | 435.7 | 425.6 | 160,031 |
| November 17, 2025 | 443 | 434.85 | 434.85 | 447.9 | 432.4 | 149,693 |
| November 14, 2025 | 446.45 | 446.25 | 446.25 | 449.35 | 442.4 | 96,415 |
| November 13, 2025 | 445 | 448.4 | 448.4 | 457.35 | 443.75 | 196,848 |
| November 12, 2025 | 440.7 | 444.9 | 444.9 | 447.95 | 440.7 | 122,239 |
| November 11, 2025 | 440.5 | 440.65 | 440.65 | 443.45 | 435.65 | 110,891 |
| November 10, 2025 | 449.55 | 443.3 | 443.3 | 449.55 | 438.25 | 101,508 |
| November 07, 2025 | 447.6 | 442.8 | 442.8 | 447.8 | 436.45 | 159,324 |
| November 06, 2025 | 463 | 447.6 | 447.6 | 469 | 446.3 | 280,086 |
| November 04, 2025 | 465.2 | 460.1 | 460.1 | 470.2 | 453.95 | 283,913 |
| November 03, 2025 | 444.75 | 462.95 | 462.95 | 472.5 | 443.2 | 1.14M |
| October 31, 2025 | 456 | 442.45 | 442.45 | 456 | 441.05 | 143,177 |
| October 30, 2025 | 444.95 | 454.4 | 454.4 | 456.75 | 444.95 | 411,260 |
| October 29, 2025 | 440 | 444.65 | 444.65 | 450.25 | 434.15 | 449,207 |
| October 28, 2025 | 434.5 | 439.75 | 439.75 | 441 | 432.95 | 286,268 |
| October 27, 2025 | 437.1 | 434.4 | 434.4 | 439.9 | 433 | 185,571 |
| October 24, 2025 | 439 | 434.75 | 434.75 | 441.8 | 431.65 | 221,059 |
| October 23, 2025 | 440 | 432.75 | 432.75 | 440.05 | 431.35 | 142,592 |
| October 21, 2025 | 434.3 | 437.05 | 437.05 | 439.3 | 433.95 | 56,494 |
| October 20, 2025 | 432.6 | 431.8 | 431.8 | 437.6 | 422.85 | 321,974 |
| October 17, 2025 | 451.95 | 428.55 | 428.55 | 459.9 | 421.65 | 1.64M |
| October 16, 2025 | 445 | 436.1 | 436.1 | 448.2 | 430.4 | 386,756 |