420.60
-8.6(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 429 | 429.2 | 429.2 | 438.45 | 427.95 | 414,023 |
| January 12, 2026 | 437 | 427.25 | 427.25 | 437.3 | 421.85 | 494,344 |
| January 09, 2026 | 438 | 437.05 | 437.05 | 445.8 | 435.05 | 370,066 |
| January 08, 2026 | 451 | 441.8 | 441.8 | 453.35 | 440.25 | 314,305 |
| January 07, 2026 | 452 | 452.3 | 452.3 | 458.9 | 448.9 | 241,641 |
| January 06, 2026 | 460 | 452.9 | 452.9 | 460.1 | 452 | 188,459 |
| January 05, 2026 | 455.95 | 459.5 | 459.5 | 465.55 | 453.95 | 370,433 |
| January 02, 2026 | 454 | 459 | 459 | 464.95 | 454 | 400,397 |
| January 01, 2026 | 457.2 | 454.8 | 454.8 | 457.5 | 450.15 | 367,108 |
| December 31, 2025 | 448.05 | 457.45 | 457.45 | 459.4 | 447.35 | 531,997 |
| December 30, 2025 | 453.6 | 447.3 | 447.3 | 463 | 442.6 | 407,994 |
| December 29, 2025 | 467.9 | 451.95 | 451.95 | 470 | 450 | 442,689 |
| December 26, 2025 | 471 | 467.05 | 467.05 | 471.75 | 466 | 275,958 |
| December 24, 2025 | 469.95 | 470.8 | 470.8 | 473.9 | 462.8 | 610,028 |
| December 23, 2025 | 468.1 | 469.05 | 469.05 | 474.6 | 463.3 | 449,176 |
| December 22, 2025 | 463.2 | 467.95 | 467.95 | 473 | 462.45 | 605,163 |
| December 19, 2025 | 446 | 462.2 | 462.2 | 466.2 | 444.4 | 1.2M |
| December 18, 2025 | 443 | 445.45 | 445.45 | 446.65 | 435 | 316,705 |
| December 17, 2025 | 445.15 | 445.1 | 445.1 | 449.45 | 438.2 | 449,203 |
| December 16, 2025 | 448 | 443.5 | 443.5 | 451.9 | 442 | 306,954 |
| December 15, 2025 | 451.1 | 448.9 | 448.9 | 452.75 | 445.7 | 346,755 |
| December 12, 2025 | 448 | 452.2 | 452.2 | 454.2 | 448 | 305,910 |
| December 11, 2025 | 446 | 447.95 | 447.95 | 453.75 | 444.8 | 345,753 |
| December 10, 2025 | 457.95 | 445.6 | 445.6 | 459.4 | 442.7 | 580,592 |
| December 09, 2025 | 437.9 | 457.25 | 457.25 | 460 | 430.1 | 1.01M |
| December 08, 2025 | 451.8 | 438.6 | 438.6 | 452.55 | 430.4 | 967,466 |
| December 05, 2025 | 451.3 | 452.1 | 452.1 | 456.05 | 450 | 473,963 |
| December 04, 2025 | 461.05 | 451.3 | 451.3 | 463.1 | 444.8 | 914,201 |
| December 03, 2025 | 472 | 461.05 | 461.05 | 475.05 | 455 | 757,525 |
| December 02, 2025 | 472.15 | 471.4 | 471.4 | 476 | 462.7 | 1.12M |
| December 01, 2025 | 480.05 | 472.15 | 472.15 | 500.5 | 467.1 | 1.92M |
| November 28, 2025 | 471.4 | 476.1 | 476.1 | 479.7 | 468.6 | 585,624 |
| November 27, 2025 | 475 | 469.65 | 469.65 | 479.4 | 464.1 | 737,044 |
| November 26, 2025 | 475.4 | 473.05 | 473.05 | 475.6 | 470 | 611,301 |
| November 25, 2025 | 476.1 | 471.05 | 471.05 | 478.9 | 469.75 | 590,026 |
| November 24, 2025 | 486.95 | 475.3 | 475.3 | 488.2 | 471.4 | 1.15M |
| November 21, 2025 | 507.4 | 485.8 | 485.8 | 507.4 | 482 | 1.32M |
| November 19, 2025 | 490 | 487.95 | 487.95 | 493 | 484 | 688,169 |
| November 18, 2025 | 488 | 489.5 | 489.5 | 519.9 | 484 | 3.82M |
| November 17, 2025 | 488 | 486.7 | 486.7 | 498 | 479.05 | 1.38M |
| November 14, 2025 | 476.8 | 487.8 | 487.8 | 499.95 | 466.45 | 3.46M |
| November 13, 2025 | 505.75 | 508.05 | 508.05 | 522.5 | 502.65 | 1.98M |
| November 12, 2025 | 511 | 505.2 | 505.2 | 516.3 | 501.5 | 1.37M |
| November 11, 2025 | 498.5 | 509.2 | 509.2 | 511 | 485.9 | 1.35M |
| November 10, 2025 | 503 | 496.2 | 496.2 | 503.65 | 485.45 | 1.02M |
| November 07, 2025 | 489 | 501.1 | 501.1 | 502.5 | 485.5 | 1.04M |
| November 06, 2025 | 505.95 | 489.9 | 489.9 | 512.5 | 486 | 1.24M |
| November 04, 2025 | 527.8 | 504.35 | 504.35 | 529 | 498.6 | 1.64M |
| November 03, 2025 | 531 | 527.05 | 527.05 | 537.6 | 522 | 1.11M |
| October 31, 2025 | 513.65 | 528.1 | 528.1 | 549.7 | 508.7 | 7.14M |
| October 30, 2025 | 511.15 | 512.2 | 512.2 | 518.75 | 505.85 | 1.31M |
| October 29, 2025 | 498.8 | 509.5 | 509.5 | 515 | 490.6 | 3.42M |
| October 28, 2025 | 473.4 | 495.1 | 495.1 | 499.45 | 473.4 | 2.47M |
| October 27, 2025 | 472 | 475.55 | 475.55 | 480.35 | 472 | 430,679 |
| October 24, 2025 | 481.1 | 473.25 | 473.25 | 483.35 | 467 | 631,124 |
| October 23, 2025 | 496.25 | 480.95 | 480.95 | 497.85 | 477 | 879,874 |
| October 21, 2025 | 490.35 | 493.8 | 493.8 | 499.9 | 490.1 | 902,716 |
| October 20, 2025 | 472.25 | 488 | 488 | 492.3 | 466.8 | 2.51M |
| October 17, 2025 | 474.8 | 470.3 | 470.3 | 476.9 | 465.1 | 440,621 |
| October 16, 2025 | 478.9 | 474.8 | 474.8 | 480 | 472 | 640,359 |