471.75
-1.7(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 477 | 471.75 | 471.75 | 477 | 468.35 | 15,465 |
| January 13, 2026 | 474.8 | 473.45 | 473.45 | 483.45 | 470 | 9,618 |
| January 12, 2026 | 480 | 472.35 | 472.35 | 487.95 | 465.4 | 34,957 |
| January 09, 2026 | 486.95 | 476.3 | 476.3 | 486.95 | 476 | 7,296 |
| January 08, 2026 | 486.5 | 485.1 | 485.1 | 493.55 | 476 | 31,557 |
| January 07, 2026 | 488.05 | 486.05 | 486.05 | 488.6 | 482.6 | 9,240 |
| January 06, 2026 | 490.1 | 488.1 | 488.1 | 492.6 | 485.05 | 8,084 |
| January 05, 2026 | 498.6 | 490.05 | 490.05 | 499.6 | 487 | 25,111 |
| January 02, 2026 | 500.05 | 498.6 | 498.6 | 501.15 | 497 | 19,657 |
| January 01, 2026 | 499 | 498.55 | 498.55 | 503.95 | 497 | 7,893 |
| December 31, 2025 | 508 | 501.8 | 501.8 | 508 | 493.5 | 65,071 |
| December 30, 2025 | 490.3 | 489.35 | 489.35 | 490.3 | 485.05 | 6,333 |
| December 29, 2025 | 484.05 | 487.9 | 487.9 | 490.35 | 484 | 13,716 |
| December 26, 2025 | 490.1 | 484.6 | 484.6 | 490.1 | 483.6 | 8,573 |
| December 24, 2025 | 489.5 | 487.5 | 487.5 | 492 | 486 | 7,599 |
| December 23, 2025 | 495.55 | 490.95 | 490.95 | 495.6 | 487.55 | 13,575 |
| December 22, 2025 | 480.4 | 485.8 | 485.8 | 489.05 | 478.05 | 14,702 |
| December 19, 2025 | 470 | 477.9 | 477.9 | 484.7 | 470 | 5,390 |
| December 18, 2025 | 470 | 470 | 470 | 472.4 | 467 | 9,031 |
| December 17, 2025 | 472.4 | 471.45 | 471.45 | 474 | 467.05 | 9,082 |
| December 16, 2025 | 474.9 | 468.8 | 468.8 | 475.3 | 467 | 16,071 |
| December 15, 2025 | 470 | 472.8 | 472.8 | 479.45 | 468.2 | 14,376 |
| December 12, 2025 | 470 | 471.45 | 471.45 | 484 | 468.55 | 16,798 |
| December 11, 2025 | 467.2 | 468.55 | 468.55 | 472.9 | 463 | 10,989 |
| December 10, 2025 | 476.3 | 467.25 | 467.25 | 482 | 464 | 25,513 |
| December 09, 2025 | 475.8 | 473.8 | 473.8 | 480 | 465 | 29,226 |
| December 08, 2025 | 479.75 | 473.35 | 473.35 | 479.75 | 469.6 | 20,012 |
| December 05, 2025 | 477.05 | 479.75 | 479.75 | 483 | 477.05 | 12,268 |
| December 04, 2025 | 480 | 478.05 | 478.05 | 485.4 | 475.7 | 13,646 |
| December 03, 2025 | 484 | 477.45 | 477.45 | 484.15 | 475.05 | 15,354 |
| December 02, 2025 | 482.7 | 481.45 | 481.45 | 487.95 | 480 | 13,693 |
| December 01, 2025 | 492.1 | 482.7 | 482.7 | 492.45 | 481 | 15,530 |
| November 28, 2025 | 499.4 | 489.65 | 489.65 | 501.9 | 488.55 | 30,188 |
| November 27, 2025 | 500.7 | 499.4 | 499.4 | 501.95 | 498 | 5,259 |
| November 26, 2025 | 497 | 498.1 | 498.1 | 502.75 | 496 | 10,481 |
| November 25, 2025 | 503 | 499.25 | 499.25 | 503 | 497 | 7,943 |
| November 24, 2025 | 512 | 501.25 | 501.25 | 512 | 497.15 | 18,953 |
| November 21, 2025 | 507 | 507.3 | 507.3 | 508.65 | 505 | 10,207 |
| November 19, 2025 | 519.3 | 514.75 | 514.75 | 519.3 | 512 | 10,891 |
| November 18, 2025 | 519.3 | 516.6 | 516.6 | 524 | 514.1 | 17,996 |
| November 17, 2025 | 522 | 518.65 | 518.65 | 526.05 | 515 | 12,968 |
| November 14, 2025 | 530 | 519.7 | 519.7 | 530 | 516 | 34,396 |
| November 13, 2025 | 530.6 | 532.9 | 532.9 | 552.85 | 530.6 | 40,135 |
| November 12, 2025 | 532.65 | 530.6 | 530.6 | 541.75 | 529.1 | 18,132 |
| November 11, 2025 | 530.3 | 532.65 | 532.65 | 539.7 | 528 | 25,424 |
| November 10, 2025 | 529.1 | 527.55 | 527.55 | 532.45 | 527 | 18,186 |
| November 07, 2025 | 531.7 | 529.1 | 529.1 | 533.15 | 527 | 13,097 |
| November 06, 2025 | 541.2 | 531.7 | 531.7 | 542 | 530 | 20,529 |
| November 04, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 17,228 |
| November 03, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 19,874 |
| November 02, 2025 | 540.05 | 540.15 | 540.15 | 542.8 | 536 | 19,856 |
| October 31, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,279 |
| October 30, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,143 |
| October 29, 2025 | 549 | 546.25 | 546.25 | 551.95 | 544.75 | 20,434 |
| October 28, 2025 | 549.95 | 549.35 | 549.35 | 556.75 | 548 | 14,674 |
| October 27, 2025 | 548 | 548.25 | 548.25 | 554.8 | 545.2 | 18,424 |
| October 24, 2025 | 547.35 | 549.3 | 549.3 | 553 | 545.3 | 11,625 |
| October 23, 2025 | 565 | 547.35 | 547.35 | 565 | 547.05 | 29,175 |
| October 21, 2025 | 551.05 | 553.05 | 553.05 | 557.25 | 551.05 | 11,634 |
| October 20, 2025 | 547.05 | 550.7 | 550.7 | 557.65 | 546.3 | 15,567 |