370.00
-5.5(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 377 | 370.8 | 370.8 | 379.3 | 369 | 2.24M |
| January 13, 2026 | 381.4 | 375.5 | 375.5 | 397.4 | 372.75 | 9.72M |
| January 12, 2026 | 399 | 377.6 | 377.6 | 403.45 | 364.25 | 20.67M |
| January 09, 2026 | 443 | 417.15 | 417.15 | 443.6 | 410.4 | 3.46M |
| January 08, 2026 | 450 | 441.7 | 441.7 | 454 | 440.2 | 509,146 |
| January 07, 2026 | 446.4 | 449.1 | 449.1 | 452.5 | 441.8 | 682,445 |
| January 06, 2026 | 451 | 445.25 | 445.25 | 451.1 | 444.05 | 412,522 |
| January 05, 2026 | 454.4 | 449.55 | 449.55 | 464.45 | 448.3 | 732,254 |
| January 02, 2026 | 452.1 | 453.25 | 453.25 | 456.35 | 448.8 | 453,292 |
| January 01, 2026 | 452.6 | 452.1 | 452.1 | 453.25 | 450 | 305,992 |
| December 31, 2025 | 453 | 449.65 | 449.65 | 457.85 | 448.5 | 512,711 |
| December 30, 2025 | 453.15 | 451.45 | 451.45 | 456.8 | 448.95 | 374,321 |
| December 29, 2025 | 448 | 455.45 | 455.45 | 465 | 445.2 | 1.48M |
| December 26, 2025 | 453 | 448.75 | 448.75 | 453 | 447.25 | 367,432 |
| December 24, 2025 | 454.95 | 452 | 452 | 455.05 | 450.1 | 403,396 |
| December 23, 2025 | 457 | 453.95 | 453.95 | 459 | 449.35 | 731,851 |
| December 22, 2025 | 455.5 | 453.25 | 453.25 | 464.35 | 451.9 | 1.16M |
| December 19, 2025 | 449 | 449.2 | 449.2 | 451 | 440 | 1.03M |
| December 18, 2025 | 454.5 | 447.5 | 447.5 | 455.9 | 445 | 967,481 |
| December 17, 2025 | 470 | 452.45 | 452.45 | 472.65 | 451.4 | 1.13M |
| December 16, 2025 | 469 | 468.15 | 468.15 | 481.15 | 464.75 | 1.17M |
| December 15, 2025 | 479.35 | 469.2 | 469.2 | 479.6 | 466.65 | 956,798 |
| December 12, 2025 | 474.5 | 479.35 | 479.35 | 499.95 | 469.2 | 5.81M |
| December 11, 2025 | 469.95 | 465.95 | 465.95 | 473.45 | 462.9 | 1.02M |
| December 10, 2025 | 473.15 | 461.6 | 461.6 | 482 | 459.5 | 793,053 |
| December 09, 2025 | 472.15 | 469.8 | 469.8 | 475.95 | 456.05 | 922,421 |
| December 08, 2025 | 495.95 | 472.15 | 472.15 | 496.75 | 470 | 636,584 |
| December 05, 2025 | 501.55 | 494.15 | 494.15 | 502.4 | 492.1 | 428,407 |
| December 04, 2025 | 509.75 | 502.45 | 502.45 | 509.75 | 501 | 442,257 |
| December 03, 2025 | 521 | 510.25 | 510.25 | 521 | 507.5 | 719,638 |
| December 02, 2025 | 513.95 | 522 | 522 | 524.9 | 502.5 | 1.09M |
| December 01, 2025 | 504 | 513.55 | 513.55 | 523 | 503.8 | 5.38M |
| November 28, 2025 | 503.8 | 494.2 | 494.2 | 503.8 | 492 | 599,894 |
| November 27, 2025 | 483.95 | 503.8 | 503.8 | 515 | 483.85 | 8.2M |
| November 26, 2025 | 480 | 481.45 | 481.45 | 485.5 | 475.85 | 537,318 |
| November 25, 2025 | 484 | 476.7 | 476.7 | 488.5 | 474.45 | 631,697 |
| November 24, 2025 | 503.25 | 484 | 484 | 504.9 | 480.4 | 908,866 |
| November 21, 2025 | 511 | 503.15 | 503.15 | 515.45 | 501.75 | 419,761 |
| November 19, 2025 | 514.7 | 511.6 | 511.6 | 515.8 | 507.35 | 364,127 |
| November 18, 2025 | 521 | 514.4 | 514.4 | 521 | 511.7 | 313,654 |
| November 17, 2025 | 523.25 | 521 | 521 | 528.85 | 520 | 402,153 |
| November 14, 2025 | 525.75 | 521.15 | 521.15 | 532.95 | 517 | 812,171 |
| November 13, 2025 | 547.8 | 525.6 | 525.6 | 547.8 | 522.45 | 1.58M |
| November 12, 2025 | 507 | 549.15 | 549.15 | 555 | 507 | 8.42M |
| November 11, 2025 | 508.95 | 506.5 | 506.5 | 512.8 | 501 | 471,100 |
| November 10, 2025 | 522.4 | 505.95 | 505.95 | 525.7 | 504.2 | 631,647 |
| November 07, 2025 | 530 | 522.3 | 522.3 | 530.1 | 520.3 | 343,673 |
| November 06, 2025 | 541.7 | 529.5 | 529.5 | 542.2 | 527 | 424,848 |
| November 04, 2025 | 535.85 | 541.7 | 541.7 | 558.2 | 535.85 | 1.72M |
| November 03, 2025 | 534 | 535.2 | 535.2 | 543.6 | 532.25 | 568,845 |
| October 31, 2025 | 538.9 | 533.5 | 533.5 | 540.5 | 532.25 | 359,810 |
| October 30, 2025 | 543 | 536.2 | 536.2 | 545.65 | 534.55 | 472,535 |
| October 29, 2025 | 545 | 542.25 | 542.25 | 545.25 | 540 | 312,869 |
| October 28, 2025 | 546 | 543.85 | 543.85 | 546.25 | 540 | 425,840 |
| October 27, 2025 | 543 | 544.2 | 544.2 | 549.85 | 542 | 800,464 |
| October 24, 2025 | 540 | 538.7 | 538.7 | 542.35 | 535.1 | 584,669 |
| October 23, 2025 | 549 | 539.65 | 539.65 | 552 | 538.5 | 872,938 |
| October 21, 2025 | 539.5 | 548.65 | 548.65 | 554 | 539.35 | 599,354 |
| October 20, 2025 | 560.05 | 539.7 | 539.7 | 567.9 | 537.05 | 4.51M |
| October 17, 2025 | 592 | 589.7 | 589.7 | 599.45 | 586.85 | 490,628 |