422.00
+0.8(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 421.9 | 421.25 | 421.25 | 428.15 | 417.2 | 581,950 |
| January 13, 2026 | 428.5 | 421.2 | 421.2 | 428.5 | 413.5 | 984,354 |
| January 12, 2026 | 438.5 | 423.55 | 423.55 | 439.5 | 415.1 | 1.65M |
| January 09, 2026 | 440.75 | 438.5 | 438.5 | 447 | 434.05 | 666,436 |
| January 08, 2026 | 465.7 | 440.75 | 440.75 | 470.5 | 437 | 989,192 |
| January 07, 2026 | 467.5 | 465.75 | 465.75 | 474.95 | 463 | 972,875 |
| January 06, 2026 | 475 | 471 | 471 | 476.85 | 468.75 | 513,643 |
| January 05, 2026 | 462.65 | 472.4 | 472.4 | 479.3 | 460.5 | 1.57M |
| January 02, 2026 | 466.5 | 462.85 | 462.85 | 470.9 | 461 | 1.09M |
| January 01, 2026 | 470 | 465.95 | 465.95 | 477.2 | 464.25 | 975,578 |
| December 31, 2025 | 471 | 468.85 | 468.85 | 477.05 | 468 | 760,780 |
| December 30, 2025 | 476.85 | 471.15 | 471.15 | 477.1 | 469.1 | 479,236 |
| December 29, 2025 | 466.65 | 476.85 | 476.85 | 493.6 | 465.75 | 3.92M |
| December 26, 2025 | 462.4 | 467.9 | 467.9 | 471.3 | 459 | 934,065 |
| December 24, 2025 | 463 | 462.8 | 462.8 | 468 | 460.25 | 540,093 |
| December 23, 2025 | 468.15 | 463.2 | 463.2 | 471.9 | 460.25 | 782,465 |
| December 22, 2025 | 470 | 467.85 | 467.85 | 478.5 | 466.1 | 584,775 |
| December 19, 2025 | 469.5 | 468.2 | 468.2 | 473.05 | 462.65 | 438,052 |
| December 18, 2025 | 472.8 | 471.1 | 471.1 | 478.6 | 468.1 | 834,552 |
| December 17, 2025 | 460 | 474.8 | 474.8 | 481 | 457 | 2.33M |
| December 16, 2025 | 461 | 460 | 460 | 468.9 | 452 | 658,440 |
| December 15, 2025 | 454.15 | 462 | 462 | 467.6 | 451.55 | 830,850 |
| December 12, 2025 | 459.5 | 456.45 | 456.45 | 463.05 | 453 | 781,935 |
| December 11, 2025 | 452.75 | 459.5 | 459.5 | 461 | 447.2 | 619,737 |
| December 10, 2025 | 455 | 450.7 | 450.7 | 459.4 | 447.2 | 534,382 |
| December 09, 2025 | 440 | 455 | 455 | 459.25 | 435.1 | 973,986 |
| December 08, 2025 | 445.25 | 444 | 444 | 447.1 | 430.55 | 1.26M |
| December 05, 2025 | 453.7 | 446.9 | 446.9 | 453.7 | 445.15 | 272,539 |
| December 04, 2025 | 445.75 | 453.75 | 453.75 | 457 | 443.3 | 569,441 |
| December 03, 2025 | 450.7 | 446.65 | 446.65 | 454.25 | 445 | 377,955 |
| December 02, 2025 | 448 | 450.7 | 450.7 | 457.5 | 446 | 539,146 |
| December 01, 2025 | 448.45 | 453.4 | 453.4 | 460.55 | 441 | 739,614 |
| November 28, 2025 | 441 | 448.8 | 448.8 | 452 | 437.25 | 680,298 |
| November 27, 2025 | 440.5 | 440.25 | 440.25 | 452 | 437.8 | 708,139 |
| November 26, 2025 | 446.85 | 438.75 | 438.75 | 449.45 | 435.6 | 917,144 |
| November 25, 2025 | 460.95 | 445.55 | 445.55 | 461 | 443.5 | 555,471 |
| November 24, 2025 | 458.5 | 459.35 | 459.35 | 464.2 | 455.5 | 614,675 |
| November 21, 2025 | 472 | 459.8 | 459.8 | 472.5 | 454.85 | 951,540 |
| November 19, 2025 | 463.1 | 467.45 | 467.45 | 479 | 460.1 | 1.95M |
| November 18, 2025 | 460 | 464.3 | 464.3 | 475.75 | 456.05 | 2.11M |
| November 17, 2025 | 445 | 459.85 | 459.85 | 468 | 442.8 | 1.46M |
| November 14, 2025 | 460 | 457.2 | 457.2 | 462.4 | 453 | 725,194 |
| November 13, 2025 | 468 | 460.9 | 460.9 | 471.8 | 460 | 11,447 |
| November 12, 2025 | 470 | 466 | 466 | 473 | 465.2 | 27,681 |
| November 11, 2025 | 473.2 | 471.6 | 471.6 | 479 | 461.15 | 1.22M |
| November 10, 2025 | 468 | 473.8 | 473.8 | 476.6 | 454.5 | 2.28M |
| November 07, 2025 | 432.25 | 468.9 | 468.9 | 482.35 | 427 | 15.89M |
| November 06, 2025 | 453 | 435.65 | 435.65 | 458.4 | 434.1 | 842,388 |
| November 04, 2025 | 471.05 | 455 | 455 | 474.9 | 453 | 601,990 |
| November 03, 2025 | 470 | 471.8 | 471.8 | 478.8 | 467.85 | 702,041 |
| October 31, 2025 | 476 | 469.6 | 469.6 | 485.5 | 467.6 | 950,560 |
| October 30, 2025 | 480 | 476.45 | 476.45 | 482.9 | 472.7 | 728,222 |
| October 29, 2025 | 470.5 | 480.3 | 480.3 | 489.9 | 469.05 | 3.03M |
| October 28, 2025 | 450 | 472.35 | 472.35 | 475.8 | 450 | 3.69M |
| October 27, 2025 | 432.85 | 449.9 | 449.9 | 452.4 | 430.9 | 1.54M |
| October 24, 2025 | 429.5 | 432.5 | 432.5 | 434 | 427.3 | 319,542 |
| October 23, 2025 | 433.5 | 429.65 | 429.65 | 437 | 428.5 | 432,177 |
| October 21, 2025 | 428.7 | 430.15 | 430.15 | 431.5 | 428.15 | 118,063 |
| October 20, 2025 | 430 | 426.6 | 426.6 | 431.35 | 424.05 | 426,132 |
| October 17, 2025 | 430 | 427.1 | 427.1 | 435.6 | 424.8 | 469,582 |