268.85
+3.3(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 268.8 | 265.55 | 265.55 | 270.5 | 263 | 147,002 |
| January 12, 2026 | 272.05 | 268.75 | 268.75 | 277.35 | 265.6 | 310,108 |
| January 09, 2026 | 272.65 | 274.55 | 274.55 | 278.1 | 272.65 | 236,206 |
| January 08, 2026 | 275.75 | 275.4 | 275.4 | 276.6 | 272.9 | 274,824 |
| January 07, 2026 | 276.2 | 277.35 | 277.35 | 278.55 | 274.7 | 165,909 |
| January 06, 2026 | 280 | 276.5 | 276.5 | 280.05 | 274.45 | 227,936 |
| January 05, 2026 | 278.6 | 280.15 | 280.15 | 281 | 277.6 | 228,689 |
| January 02, 2026 | 276.5 | 278.3 | 278.3 | 281.4 | 275.85 | 270,380 |
| January 01, 2026 | 273.35 | 275.6 | 275.6 | 277.05 | 273.35 | 120,499 |
| December 31, 2025 | 270 | 275.25 | 275.25 | 277.8 | 270 | 369,063 |
| December 30, 2025 | 267 | 270.95 | 270.95 | 274.05 | 265.3 | 328,737 |
| December 29, 2025 | 267.05 | 268.6 | 268.6 | 272.35 | 266.7 | 224,272 |
| December 26, 2025 | 270.05 | 267.05 | 267.05 | 271.25 | 266.2 | 172,913 |
| December 24, 2025 | 275 | 270.45 | 270.45 | 275 | 269.75 | 266,227 |
| December 23, 2025 | 268.3 | 271 | 271 | 274.4 | 268 | 329,751 |
| December 22, 2025 | 267.65 | 267.3 | 267.3 | 269.75 | 262.85 | 441,895 |
| December 19, 2025 | 267 | 267.1 | 267.1 | 268.55 | 264 | 181,464 |
| December 18, 2025 | 263.8 | 267.65 | 267.65 | 270 | 261.6 | 511,212 |
| December 17, 2025 | 267.5 | 262.9 | 262.9 | 270.7 | 262.05 | 313,576 |
| December 16, 2025 | 264.9 | 267.7 | 267.7 | 268.8 | 262.5 | 371,689 |
| December 15, 2025 | 260.1 | 262.3 | 262.3 | 264.5 | 258.45 | 205,476 |
| December 12, 2025 | 259.15 | 261.15 | 261.15 | 264.1 | 258.35 | 208,806 |
| December 11, 2025 | 257.95 | 259.15 | 259.15 | 261 | 254.5 | 341,116 |
| December 10, 2025 | 251.5 | 256.45 | 256.45 | 259 | 250 | 513,563 |
| December 09, 2025 | 250.3 | 251.9 | 251.9 | 253.6 | 246 | 356,673 |
| December 08, 2025 | 257 | 251.25 | 251.25 | 258.35 | 250 | 311,019 |
| December 05, 2025 | 261.1 | 257 | 257 | 262 | 256 | 277,525 |
| December 04, 2025 | 264 | 262 | 262 | 264.7 | 260.05 | 321,742 |
| December 03, 2025 | 260.6 | 262.85 | 262.85 | 263.95 | 259.5 | 214,911 |
| December 02, 2025 | 264.15 | 260.9 | 260.9 | 269.8 | 260 | 392,858 |
| December 01, 2025 | 263 | 264.3 | 264.3 | 268 | 261.75 | 316,582 |
| November 28, 2025 | 261.85 | 263 | 263 | 264.5 | 259.35 | 195,831 |
| November 27, 2025 | 266.5 | 261.85 | 261.85 | 266.6 | 261 | 234,025 |
| November 26, 2025 | 267 | 264.9 | 264.9 | 271.95 | 263.35 | 459,233 |
| November 25, 2025 | 267 | 265.15 | 265.15 | 269.8 | 261 | 1.79M |
| November 24, 2025 | 256.9 | 259.9 | 259.9 | 261.35 | 253.55 | 347,353 |
| November 21, 2025 | 263.85 | 256.95 | 256.95 | 263.85 | 254.5 | 642,272 |
| November 19, 2025 | 269 | 265.7 | 265.7 | 274.05 | 264.35 | 737,773 |
| November 18, 2025 | 272.5 | 269.05 | 269.05 | 275.85 | 267.55 | 653,955 |
| November 17, 2025 | 274.75 | 273 | 273 | 277.8 | 270.2 | 1.13M |
| November 14, 2025 | 277.6 | 274.9 | 272.4 | 277.75 | 271.85 | 549,070 |
| November 13, 2025 | 283 | 276.25 | 273.74 | 284.55 | 275.25 | 753,464 |
| November 12, 2025 | 301.5 | 280.15 | 280.15 | 307 | 275.6 | 2.87M |
| November 11, 2025 | 304.2 | 300.15 | 300.15 | 314.5 | 294.05 | 2.66M |
| November 10, 2025 | 302.35 | 304.4 | 304.4 | 309.2 | 301.05 | 607,317 |
| November 07, 2025 | 294 | 301.05 | 301.05 | 305 | 293.9 | 311,489 |
| November 06, 2025 | 300.1 | 295 | 295 | 302 | 293.9 | 212,833 |
| November 04, 2025 | 305.45 | 303 | 303 | 306.4 | 298.8 | 454,389 |
| November 03, 2025 | 296.8 | 305.45 | 305.45 | 307.1 | 294.5 | 849,534 |
| October 31, 2025 | 289.5 | 294.4 | 294.4 | 297.4 | 286.6 | 392,886 |
| October 30, 2025 | 291.45 | 289.7 | 289.7 | 296.7 | 287.05 | 286,506 |
| October 29, 2025 | 278 | 294.95 | 294.95 | 298 | 278 | 1M |
| October 28, 2025 | 277.75 | 280.95 | 280.95 | 281.5 | 274.15 | 335,132 |
| October 27, 2025 | 264.8 | 277.85 | 277.85 | 280.05 | 264.3 | 683,158 |
| October 24, 2025 | 268.7 | 264.8 | 264.8 | 273.05 | 259.6 | 773,155 |
| October 23, 2025 | 279.6 | 268.7 | 268.7 | 280.55 | 267.25 | 497,902 |
| October 21, 2025 | 276.7 | 278.3 | 278.3 | 279.1 | 275.85 | 19,951 |
| October 20, 2025 | 278.15 | 276.65 | 276.65 | 279.95 | 269.2 | 425,154 |
| October 17, 2025 | 280.45 | 278.15 | 278.15 | 282.15 | 274.95 | 152,989 |
| October 16, 2025 | 278.7 | 280.45 | 280.45 | 281.95 | 277.1 | 154,357 |