348.70
+18.05(+5.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 330 | 348.7 | 348.7 | 353 | 330 | 25,459 |
| January 13, 2026 | 318 | 330.65 | 330.65 | 336 | 318 | 10,905 |
| January 12, 2026 | 318 | 324.05 | 324.05 | 328.95 | 313.1 | 17,903 |
| January 09, 2026 | 340.2 | 325.4 | 325.4 | 340.9 | 318.5 | 12,502 |
| January 08, 2026 | 346.95 | 338.3 | 338.3 | 347 | 334.3 | 7,898 |
| January 07, 2026 | 336.1 | 342.05 | 342.05 | 345.05 | 332.55 | 13,541 |
| January 06, 2026 | 337.15 | 339.25 | 339.25 | 347.7 | 334.5 | 10,028 |
| January 05, 2026 | 355.2 | 342.3 | 342.3 | 355.25 | 335.2 | 27,687 |
| January 02, 2026 | 357.8 | 358.7 | 358.7 | 364.95 | 343.15 | 21,133 |
| January 01, 2026 | 321 | 351.3 | 351.3 | 359.75 | 321 | 77,775 |
| December 31, 2025 | 326.4 | 321.1 | 321.1 | 330 | 316 | 26,362 |
| December 30, 2025 | 324.3 | 329.8 | 329.8 | 334 | 324.3 | 9,407 |
| December 29, 2025 | 332.55 | 323 | 323 | 333.1 | 319.55 | 22,261 |
| December 26, 2025 | 339.75 | 334.2 | 334.2 | 339.75 | 330.65 | 14,456 |
| December 24, 2025 | 331.05 | 336.65 | 336.65 | 339.5 | 330.65 | 14,134 |
| December 23, 2025 | 339.95 | 332.75 | 332.75 | 339.95 | 330 | 9,185 |
| December 22, 2025 | 327.8 | 334.7 | 334.7 | 336.95 | 325.1 | 11,164 |
| December 19, 2025 | 328.95 | 323.6 | 323.6 | 328.95 | 315.6 | 27,943 |
| December 18, 2025 | 330 | 324.65 | 324.65 | 334.7 | 323 | 20,834 |
| December 17, 2025 | 344.9 | 331.55 | 331.55 | 344.9 | 330 | 9,842 |
| December 16, 2025 | 345 | 337.55 | 337.55 | 345 | 336.05 | 3,297 |
| December 15, 2025 | 348.95 | 341.85 | 341.85 | 349.45 | 336 | 12,597 |
| December 12, 2025 | 348.5 | 348.95 | 348.95 | 353.9 | 345.05 | 14,978 |
| December 11, 2025 | 342 | 350.6 | 350.6 | 358 | 337.6 | 18,078 |
| December 10, 2025 | 341 | 344.05 | 344.05 | 346.65 | 338.6 | 17,397 |
| December 09, 2025 | 330.25 | 341.4 | 341.4 | 347.95 | 330.25 | 25,280 |
| December 08, 2025 | 336 | 333.55 | 333.55 | 340.05 | 331.3 | 23,442 |
| December 05, 2025 | 344.1 | 340.5 | 340.5 | 345 | 333.45 | 28,966 |
| December 04, 2025 | 341.6 | 342.35 | 342.35 | 354.25 | 340 | 12,121 |
| December 03, 2025 | 346.65 | 346.65 | 346.65 | 349.95 | 341 | 13,563 |
| December 02, 2025 | 354.65 | 346.65 | 346.65 | 354.65 | 345.15 | 13,846 |
| December 01, 2025 | 343 | 354.65 | 354.65 | 360.15 | 340.25 | 30,405 |
| November 28, 2025 | 357.75 | 347.1 | 347.1 | 357.75 | 345.15 | 40,229 |
| November 27, 2025 | 353.8 | 357.75 | 357.75 | 362.4 | 348 | 32,898 |
| November 26, 2025 | 359.3 | 360.8 | 360.8 | 365 | 350 | 42,153 |
| November 25, 2025 | 358.85 | 360.7 | 360.7 | 371.05 | 358.85 | 36,602 |
| November 24, 2025 | 390.95 | 358.85 | 358.85 | 390.95 | 355 | 75,039 |
| November 21, 2025 | 400.65 | 378.4 | 378.4 | 400.65 | 376 | 45,073 |
| November 19, 2025 | 390 | 401.55 | 401.55 | 425 | 389.95 | 104,513 |
| November 18, 2025 | 400 | 386.4 | 386.4 | 404 | 383.6 | 90,850 |
| November 17, 2025 | 417.5 | 398.85 | 398.85 | 417.5 | 395 | 90,073 |
| November 14, 2025 | 452 | 418.7 | 418.7 | 452 | 411.3 | 152,493 |
| November 13, 2025 | 446 | 452.9 | 452.9 | 459.8 | 435 | 70,786 |
| November 12, 2025 | 420 | 441.95 | 441.95 | 452.7 | 415 | 69,873 |
| November 11, 2025 | 424.9 | 414.2 | 414.2 | 445 | 410 | 17,908 |
| November 10, 2025 | 436.1 | 419.1 | 419.1 | 450 | 415 | 23,954 |
| November 07, 2025 | 408 | 429.65 | 429.65 | 438 | 380 | 72,926 |
| November 06, 2025 | 412.4 | 399.1 | 399.1 | 417.15 | 393.6 | 24,068 |
| November 04, 2025 | 429 | 412.4 | 412.4 | 429 | 410 | 46,101 |
| November 03, 2025 | 429 | 412.4 | 412.4 | 429 | 410 | 79,318 |
| November 02, 2025 | 404.8 | 425 | 425 | 439.7 | 404.8 | 79,233 |
| October 31, 2025 | 400.05 | 403.9 | 403.9 | 435 | 395.5 | 141,419 |
| October 30, 2025 | 400.05 | 403.9 | 403.9 | 435 | 395.5 | 141,279 |
| October 29, 2025 | 395 | 396.7 | 396.7 | 404.8 | 388.75 | 58,878 |
| October 28, 2025 | 389 | 395.45 | 395.45 | 398.8 | 375 | 77,701 |
| October 27, 2025 | 363.2 | 385.35 | 385.35 | 391 | 356.15 | 106,771 |
| October 24, 2025 | 347 | 364.05 | 364.05 | 376 | 345.05 | 50,558 |
| October 23, 2025 | 372.95 | 353.6 | 353.6 | 372.95 | 346.1 | 72,992 |
| October 21, 2025 | 344.7 | 359.7 | 359.7 | 368 | 340 | 69,010 |
| October 20, 2025 | 319.85 | 337.5 | 337.5 | 342.45 | 315.85 | 85,055 |