309.00
-1.25(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 311.5 | 309 | 309 | 311.5 | 301.1 | 1.49M |
| January 20, 2026 | 310.05 | 310.25 | 310.25 | 315.2 | 303.55 | 194,987 |
| January 19, 2026 | 306.85 | 310 | 310 | 313.6 | 305.75 | 431,316 |
| January 16, 2026 | 302 | 305.6 | 305.6 | 308.8 | 298 | 581,450 |
| January 14, 2026 | 312.2 | 302.85 | 302.85 | 314.35 | 302 | 349,298 |
| January 13, 2026 | 315.65 | 313.05 | 313.05 | 317.85 | 310.5 | 114,729 |
| January 12, 2026 | 316.1 | 314.7 | 314.7 | 317.15 | 310.35 | 115,855 |
| January 09, 2026 | 320.05 | 316.1 | 316.1 | 323.65 | 314.2 | 125,644 |
| January 08, 2026 | 327 | 323.3 | 323.3 | 328.55 | 322.05 | 89,990 |
| January 07, 2026 | 334.7 | 328.5 | 328.5 | 334.7 | 327.25 | 131,472 |
| January 06, 2026 | 331.4 | 332.95 | 332.95 | 334.95 | 329.55 | 140,617 |
| January 05, 2026 | 331.8 | 330.9 | 330.9 | 335.85 | 325.1 | 365,070 |
| January 02, 2026 | 323.05 | 330.75 | 330.75 | 332.4 | 320.85 | 418,120 |
| January 01, 2026 | 328.8 | 321.45 | 321.45 | 351.2 | 317.35 | 4.15M |
| December 31, 2025 | 329.95 | 328 | 328 | 330.4 | 326.4 | 102,261 |
| December 30, 2025 | 326.95 | 328.65 | 328.65 | 332 | 321.35 | 100,959 |
| December 29, 2025 | 327.55 | 327.45 | 327.45 | 328.8 | 324.75 | 84,641 |
| December 26, 2025 | 330.55 | 327.7 | 327.7 | 330.95 | 327.05 | 68,160 |
| December 24, 2025 | 334.15 | 330.55 | 330.55 | 337 | 330.15 | 79,743 |
| December 23, 2025 | 334.9 | 335 | 335 | 337.8 | 332.4 | 1.07M |
| December 22, 2025 | 330.8 | 334.3 | 334.3 | 335.7 | 329.95 | 79,783 |
| December 19, 2025 | 328.15 | 330.95 | 330.95 | 332.65 | 324.2 | 99,719 |
| December 18, 2025 | 330.7 | 328.2 | 328.2 | 330.9 | 323.9 | 85,898 |
| December 17, 2025 | 326.8 | 330 | 330 | 330.9 | 324.1 | 206,338 |
| December 16, 2025 | 329.5 | 326.5 | 326.5 | 329.6 | 325 | 89,146 |
| December 15, 2025 | 328 | 329.65 | 329.65 | 332.3 | 327.95 | 196,374 |
| December 12, 2025 | 331 | 330.5 | 330.5 | 333.8 | 328.8 | 72,822 |
| December 11, 2025 | 331.1 | 329.85 | 329.85 | 334.4 | 326.55 | 133,136 |
| December 10, 2025 | 338 | 332.6 | 332.6 | 342.2 | 326.6 | 1.68M |
| December 09, 2025 | 337.8 | 337.35 | 337.35 | 339.8 | 327.6 | 151,119 |
| December 08, 2025 | 342.55 | 336.05 | 336.05 | 343.85 | 335.3 | 124,521 |
| December 05, 2025 | 340.65 | 342.55 | 342.55 | 344.8 | 335.6 | 155,031 |
| December 04, 2025 | 340.5 | 338 | 338 | 341.85 | 337.1 | 88,496 |
| December 03, 2025 | 343.8 | 339.4 | 339.4 | 344.5 | 337.05 | 190,565 |
| December 02, 2025 | 332.95 | 344.5 | 344.5 | 346 | 332.95 | 252,179 |
| December 01, 2025 | 344 | 340.95 | 340.95 | 344 | 332.4 | 713,689 |
| November 28, 2025 | 338.6 | 344.3 | 344.3 | 344.9 | 336.2 | 110,205 |
| November 27, 2025 | 344 | 338.6 | 338.6 | 344 | 335.4 | 144,676 |
| November 26, 2025 | 341.2 | 340.85 | 340.85 | 343.4 | 340.1 | 106,818 |
| November 25, 2025 | 350.95 | 341.2 | 341.2 | 350.95 | 338.9 | 2.39M |
| November 24, 2025 | 345 | 349.35 | 349.35 | 350.85 | 342.15 | 282,052 |
| November 21, 2025 | 347.4 | 345.85 | 345.85 | 348.75 | 342.25 | 624,079 |
| November 19, 2025 | 351 | 348.4 | 348.4 | 351.9 | 346.6 | 110,962 |
| November 18, 2025 | 351 | 349.4 | 349.4 | 352.4 | 348.6 | 97,058 |
| November 17, 2025 | 351.25 | 350.95 | 350.95 | 354 | 350 | 130,938 |
| November 14, 2025 | 354.3 | 351.25 | 351.25 | 355.85 | 349.8 | 119,510 |
| November 13, 2025 | 356.4 | 354.3 | 354.3 | 359.25 | 353.95 | 121,147 |
| November 12, 2025 | 359.6 | 355.15 | 355.15 | 359.6 | 353.9 | 115,598 |
| November 11, 2025 | 358.1 | 357.1 | 357.1 | 359.95 | 354.6 | 94,328 |
| November 10, 2025 | 360.1 | 359 | 359 | 362.6 | 353 | 357,643 |
| November 07, 2025 | 369.2 | 360.95 | 360.95 | 369.25 | 359 | 186,529 |
| November 06, 2025 | 379.65 | 369.2 | 369.2 | 379.65 | 365.9 | 353,604 |
| November 04, 2025 | 370.5 | 372.5 | 372.5 | 377.5 | 364.3 | 325,193 |
| November 03, 2025 | 363 | 369.7 | 369.7 | 380.8 | 363 | 1.12M |
| October 31, 2025 | 366.7 | 362.25 | 362.25 | 370.9 | 360.55 | 193,656 |
| October 30, 2025 | 380.05 | 369.15 | 369.15 | 380.65 | 366.2 | 2.03M |
| October 29, 2025 | 375.6 | 382.55 | 382.55 | 384 | 375.6 | 462,261 |
| October 28, 2025 | 371.7 | 378.4 | 378.4 | 378.8 | 371.7 | 171,966 |
| October 27, 2025 | 374.9 | 375.5 | 375.5 | 376.7 | 372.95 | 292,190 |
| October 24, 2025 | 370 | 372.2 | 372.2 | 373.5 | 367.05 | 169,248 |