424.50
-6.85(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 426.1 | 424.5 | 424.5 | 426.1 | 424.1 | 6,590 |
| January 13, 2026 | 425.5 | 431.35 | 431.35 | 433.5 | 425.5 | 12,835 |
| January 12, 2026 | 421.4 | 425 | 425 | 425 | 421.4 | 2,880 |
| January 09, 2026 | 430 | 430 | 430 | 430 | 427.85 | 11,079 |
| January 08, 2026 | 435.9 | 430 | 430 | 435.9 | 429.5 | 9,386 |
| January 07, 2026 | 430.5 | 435.9 | 435.9 | 435.9 | 430.5 | 4,956 |
| January 06, 2026 | 433 | 432 | 432 | 435 | 432 | 10,578 |
| January 05, 2026 | 445.7 | 440 | 440 | 445.7 | 437 | 4,926 |
| January 02, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 4,779 |
| January 01, 2026 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 2,520 |
| December 31, 2025 | 417.1 | 428.5 | 428.5 | 428.5 | 417 | 12,110 |
| December 30, 2025 | 425 | 420.1 | 420.1 | 425 | 420.1 | 2,793 |
| December 29, 2025 | 430.5 | 428.25 | 428.25 | 430.5 | 428.25 | 5,441 |
| December 26, 2025 | 437.5 | 436.95 | 436.95 | 437.5 | 436.95 | 9,625 |
| December 24, 2025 | 446 | 445.85 | 445.85 | 446 | 445.85 | 13,531 |
| December 23, 2025 | 454.9 | 454.9 | 454.9 | 454.9 | 454.9 | 4,446 |
| December 22, 2025 | 470 | 464.15 | 464.15 | 470 | 464.15 | 5,543 |
| December 19, 2025 | 473.6 | 473.6 | 473.6 | 473.6 | 473.6 | 2,658 |
| December 18, 2025 | 508.65 | 483.25 | 483.25 | 508.65 | 483.25 | 20,494 |
| December 17, 2025 | 502.7 | 508.65 | 508.65 | 524 | 480 | 51,396 |
| December 16, 2025 | 484 | 499.6 | 499.6 | 499.6 | 484 | 45,780 |
| December 15, 2025 | 457.8 | 475.85 | 475.85 | 475.85 | 453.5 | 24,713 |
| December 12, 2025 | 432.05 | 453.2 | 453.2 | 453.2 | 431.65 | 24,118 |
| December 11, 2025 | 425.25 | 431.65 | 431.65 | 432.9 | 412.2 | 23,999 |
| December 10, 2025 | 443.5 | 425.7 | 425.7 | 444 | 423.25 | 21,739 |
| December 09, 2025 | 445 | 443.5 | 443.5 | 453 | 431.25 | 45,025 |
| December 08, 2025 | 462.05 | 451.15 | 451.15 | 470.15 | 451.15 | 26,149 |
| December 05, 2025 | 499.9 | 474.9 | 474.9 | 499.9 | 474.9 | 37,237 |
| December 04, 2025 | 530 | 499.9 | 499.9 | 530.65 | 496.5 | 91,113 |
| December 03, 2025 | 534.35 | 525.25 | 525.25 | 542 | 521.3 | 99,760 |
| December 02, 2025 | 539.3 | 534.1 | 534.1 | 550.8 | 529.1 | 84,835 |
| December 01, 2025 | 552 | 542.75 | 542.75 | 564.85 | 537 | 108,549 |
| November 28, 2025 | 560.3 | 548.05 | 548.05 | 561.4 | 545.15 | 103,220 |
| November 27, 2025 | 567.7 | 559.75 | 559.75 | 575.9 | 556.2 | 122,994 |
| November 26, 2025 | 556.85 | 564.05 | 564.05 | 569.55 | 552.05 | 149,620 |
| November 25, 2025 | 556.1 | 551.35 | 551.35 | 568.95 | 542.5 | 212,487 |
| November 24, 2025 | 576 | 555.35 | 555.35 | 581 | 550.85 | 116,825 |
| November 21, 2025 | 602 | 576.2 | 576.2 | 606.05 | 573.4 | 211,555 |
| November 19, 2025 | 636 | 624 | 624 | 663.95 | 615.55 | 383,174 |
| November 18, 2025 | 644.7 | 636 | 636 | 652.35 | 630 | 346,129 |
| November 17, 2025 | 660.55 | 642 | 642 | 660.55 | 623.45 | 474,438 |
| November 14, 2025 | 672.9 | 662.95 | 662.95 | 701.65 | 653.45 | 1.06M |
| November 13, 2025 | 598.45 | 662.95 | 662.95 | 697 | 595.15 | 4.65M |
| November 12, 2025 | 599.8 | 592.2 | 592.2 | 615 | 590 | 206,291 |
| November 11, 2025 | 577.3 | 585.25 | 585.25 | 599.75 | 570.5 | 118,525 |
| November 10, 2025 | 602.25 | 577.2 | 577.2 | 606.95 | 571.25 | 130,098 |
| November 07, 2025 | 605.6 | 597.45 | 597.45 | 615 | 586.65 | 144,008 |
| November 06, 2025 | 624.7 | 605.6 | 605.6 | 624.8 | 601.5 | 107,380 |
| November 04, 2025 | 604 | 626.35 | 626.35 | 640 | 601 | 390,877 |
| November 03, 2025 | 614.5 | 605.7 | 605.7 | 616.1 | 600.9 | 67,442 |
| October 31, 2025 | 590.05 | 612.9 | 612.9 | 618.9 | 590.05 | 221,840 |
| October 30, 2025 | 613.95 | 594.55 | 594.55 | 619.5 | 590.1 | 182,300 |
| October 29, 2025 | 637.3 | 610.15 | 610.15 | 643.25 | 606.6 | 230,577 |
| October 28, 2025 | 658 | 646.45 | 646.45 | 666.8 | 638.4 | 236,271 |
| October 27, 2025 | 624 | 667.3 | 667.3 | 739.35 | 618.4 | 1.04M |
| October 24, 2025 | 617 | 616.15 | 616.15 | 628 | 602.35 | 126,841 |
| October 23, 2025 | 596 | 617.95 | 617.95 | 628.5 | 583.45 | 333,877 |
| October 21, 2025 | 578 | 582.15 | 582.15 | 589.25 | 575.1 | 19,450 |
| October 20, 2025 | 585 | 580.2 | 580.2 | 598.7 | 562.55 | 103,940 |
| October 17, 2025 | 597.7 | 575.6 | 575.6 | 597.7 | 573 | 65,334 |