467.85
-0.8(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 455 | 468.65 | 468.65 | 471.95 | 450.3 | 377,631 |
| January 12, 2026 | 461.95 | 452.6 | 452.6 | 461.95 | 441.45 | 282,032 |
| January 09, 2026 | 438.4 | 455.1 | 455.1 | 462.85 | 433.5 | 378,444 |
| January 08, 2026 | 460 | 445.1 | 445.1 | 462.95 | 440.4 | 310,935 |
| January 07, 2026 | 469.15 | 463.9 | 463.9 | 470.1 | 456.3 | 280,696 |
| January 06, 2026 | 466.4 | 468.45 | 468.45 | 508 | 466.05 | 1.68M |
| January 05, 2026 | 461.35 | 461.9 | 461.9 | 470 | 452.6 | 280,185 |
| January 02, 2026 | 448.8 | 459.2 | 459.2 | 463.7 | 445 | 327,560 |
| January 01, 2026 | 445 | 446.7 | 446.7 | 451.65 | 439 | 255,872 |
| December 31, 2025 | 454.8 | 445.7 | 445.7 | 454.8 | 441.55 | 206,536 |
| December 30, 2025 | 449 | 452.85 | 452.85 | 462.9 | 445.15 | 367,983 |
| December 29, 2025 | 460.55 | 448.95 | 448.95 | 463.7 | 445.6 | 268,689 |
| December 26, 2025 | 453 | 460.55 | 460.55 | 468.5 | 448.2 | 332,482 |
| December 24, 2025 | 454.85 | 452.9 | 452.9 | 455.2 | 447.1 | 214,992 |
| December 23, 2025 | 453.1 | 457.25 | 457.25 | 460.75 | 443 | 281,249 |
| December 22, 2025 | 437 | 453.1 | 453.1 | 454.95 | 431.35 | 350,434 |
| December 19, 2025 | 428.5 | 436.7 | 436.7 | 439.8 | 428.5 | 235,792 |
| December 18, 2025 | 442.95 | 428.2 | 428.2 | 444.8 | 425.85 | 246,119 |
| December 17, 2025 | 455 | 442.1 | 442.1 | 455.9 | 436.85 | 310,424 |
| December 16, 2025 | 432 | 459.15 | 459.15 | 463.6 | 429.1 | 1.42M |
| December 15, 2025 | 437 | 432.3 | 432.3 | 437 | 425.4 | 242,358 |
| December 12, 2025 | 435.5 | 435.75 | 435.75 | 438.4 | 430.45 | 199,013 |
| December 11, 2025 | 425.9 | 434.5 | 434.5 | 435.85 | 419.2 | 289,378 |
| December 10, 2025 | 430.25 | 423.7 | 423.7 | 432.1 | 420 | 506,318 |
| December 09, 2025 | 422.2 | 430.25 | 430.25 | 431.95 | 412.8 | 583,003 |
| December 08, 2025 | 409 | 422.2 | 422.2 | 425.55 | 408.55 | 947,120 |
| December 05, 2025 | 427 | 410.05 | 410.05 | 430.95 | 408.1 | 771,337 |
| December 04, 2025 | 430 | 428.2 | 428.2 | 431.35 | 418.9 | 1.01M |
| December 03, 2025 | 459.6 | 433.45 | 433.45 | 462.25 | 430.25 | 1.33M |
| December 02, 2025 | 457.1 | 464.2 | 464.2 | 472.6 | 455.7 | 890,526 |
| December 01, 2025 | 489 | 485 | 485 | 492 | 482.5 | 292,803 |
| November 28, 2025 | 510 | 495.7 | 495.7 | 518.6 | 482 | 1.1M |
| November 27, 2025 | 166.71 | 163.9 | 163.9 | 167.42 | 163.33 | 1.72M |
| November 26, 2025 | 503.47 | 498.57 | 498.57 | 507.4 | 491.87 | 550,230 |
| November 25, 2025 | 491.67 | 497.73 | 497.73 | 502 | 483.5 | 792,294 |
| November 24, 2025 | 515.27 | 489.47 | 489.47 | 515.3 | 487.47 | 1.07M |
| November 21, 2025 | 510.3 | 511.73 | 511.73 | 536.63 | 507.37 | 2.54M |
| November 19, 2025 | 530.63 | 521.33 | 521.33 | 531.6 | 519.23 | 622,719 |
| November 18, 2025 | 524.4 | 530.63 | 530.63 | 536.67 | 512.03 | 1.3M |
| November 17, 2025 | 535 | 517.6 | 517.6 | 536.3 | 502.6 | 2.18M |
| November 14, 2025 | 496.87 | 521.33 | 521.33 | 526.33 | 490.07 | 1.91M |
| November 13, 2025 | 466.17 | 496.87 | 496.87 | 519.57 | 463.37 | 6.7M |
| November 12, 2025 | 460 | 466.43 | 466.43 | 468.7 | 450.47 | 522,180 |
| November 11, 2025 | 452.87 | 461.87 | 461.87 | 465.43 | 449.6 | 607,101 |
| November 10, 2025 | 464.33 | 452.23 | 452.23 | 469.73 | 448.03 | 614,229 |
| November 07, 2025 | 441.33 | 463.7 | 463.7 | 469.27 | 437.8 | 1.57M |
| November 06, 2025 | 450.33 | 441.4 | 441.4 | 450.67 | 433.8 | 643,080 |
| November 04, 2025 | 461.93 | 452.17 | 452.17 | 462.67 | 450.1 | 356,202 |
| November 03, 2025 | 468.33 | 460.43 | 460.43 | 470 | 457.3 | 550,158 |
| October 31, 2025 | 450.9 | 465.77 | 465.77 | 467.8 | 443.73 | 1.09M |
| October 30, 2025 | 449.63 | 449.1 | 449.1 | 453 | 437.47 | 759,624 |
| October 29, 2025 | 443.87 | 450.2 | 450.2 | 452.33 | 435.93 | 937,302 |
| October 28, 2025 | 1,289.1 | 1,330.3 | 1,330.3 | 1,333.9 | 1,269 | 527,260 |
| October 27, 2025 | 1,287 | 1,289.7 | 1,289.7 | 1,298 | 1,275 | 557,757 |
| October 24, 2025 | 1,262 | 1,266.1 | 1,266.1 | 1,279 | 1,252 | 7.55M |
| October 23, 2025 | 1,274.6 | 1,251.9 | 1,244.9 | 1,274.6 | 1,245.3 | 189,471 |
| October 21, 2025 | 1,252.5 | 1,257.3 | 1,250.27 | 1,262.3 | 1,246.4 | 61,747 |
| October 20, 2025 | 1,254.4 | 1,242.3 | 1,235.35 | 1,271.9 | 1,236.5 | 201,222 |
| October 17, 2025 | 1,281 | 1,243.9 | 1,236.94 | 1,281 | 1,240 | 307,840 |
| October 16, 2025 | 1,250 | 1,275.7 | 1,268.57 | 1,308.8 | 1,250 | 1.5M |