421.30
+5.75(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 422.5 | 415.55 | 415.55 | 425 | 409.9 | 96,967 |
| January 12, 2026 | 408.15 | 421.1 | 421.1 | 427.8 | 398.5 | 156,653 |
| January 09, 2026 | 405.05 | 411.55 | 411.55 | 416.55 | 405.05 | 129,421 |
| January 08, 2026 | 425.5 | 413.05 | 413.05 | 431.55 | 410 | 120,867 |
| January 07, 2026 | 425 | 425.5 | 425.5 | 429.3 | 421 | 74,518 |
| January 06, 2026 | 435 | 425.55 | 425.55 | 435.75 | 423 | 62,132 |
| January 05, 2026 | 433.1 | 435.15 | 435.15 | 440.9 | 431 | 93,302 |
| January 02, 2026 | 433 | 436.1 | 436.1 | 437.95 | 433 | 39,890 |
| January 01, 2026 | 437.55 | 435.45 | 435.45 | 439.9 | 433.05 | 39,262 |
| December 31, 2025 | 439.35 | 437.55 | 437.55 | 441.65 | 433.5 | 97,749 |
| December 30, 2025 | 439.5 | 439.35 | 439.35 | 443.9 | 431 | 96,242 |
| December 29, 2025 | 444 | 443.5 | 443.5 | 447.45 | 439 | 71,907 |
| December 26, 2025 | 444.1 | 446.85 | 446.85 | 448 | 438.15 | 76,731 |
| December 24, 2025 | 443.85 | 444.1 | 444.1 | 447.1 | 440.3 | 86,072 |
| December 23, 2025 | 450 | 443.85 | 443.85 | 450 | 442.25 | 75,623 |
| December 22, 2025 | 453 | 449.25 | 449.25 | 453.95 | 447.55 | 80,850 |
| December 19, 2025 | 453.95 | 453 | 453 | 455.2 | 445.8 | 129,791 |
| December 18, 2025 | 447.7 | 449.9 | 449.9 | 451.35 | 441.1 | 108,198 |
| December 17, 2025 | 450 | 449 | 449 | 452.5 | 439.7 | 139,388 |
| December 16, 2025 | 448 | 445.55 | 445.55 | 451 | 443.75 | 99,532 |
| December 15, 2025 | 445 | 449.9 | 449.9 | 451 | 440.4 | 124,962 |
| December 12, 2025 | 446.9 | 446.3 | 446.3 | 449 | 442.9 | 73,293 |
| December 11, 2025 | 446.05 | 446.95 | 446.95 | 450.3 | 440.05 | 84,833 |
| December 10, 2025 | 437 | 446.05 | 446.05 | 448.85 | 436.95 | 131,273 |
| December 09, 2025 | 430.1 | 438.1 | 438.1 | 440 | 422.1 | 106,167 |
| December 08, 2025 | 430.15 | 430.1 | 430.1 | 434.4 | 425.3 | 101,430 |
| December 05, 2025 | 430 | 432.65 | 432.65 | 434 | 428.5 | 72,048 |
| December 04, 2025 | 428.25 | 432.1 | 432.1 | 433.6 | 427.55 | 70,295 |
| December 03, 2025 | 431.95 | 430.8 | 430.8 | 431.95 | 426.5 | 101,920 |
| December 02, 2025 | 430 | 431.95 | 431.95 | 433.7 | 427.5 | 68,626 |
| December 01, 2025 | 436 | 430.4 | 430.4 | 437.2 | 428.05 | 134,346 |
| November 28, 2025 | 428.5 | 437.1 | 437.1 | 439.5 | 426.25 | 189,043 |
| November 27, 2025 | 434.45 | 428 | 428 | 436.15 | 425.4 | 126,118 |
| November 26, 2025 | 425.15 | 432.2 | 432.2 | 451 | 425.15 | 1.28M |
| November 25, 2025 | 433.7 | 425 | 425 | 435.55 | 424.05 | 200,917 |
| November 24, 2025 | 450 | 435.4 | 435.4 | 454.2 | 434 | 183,035 |
| November 21, 2025 | 464 | 451.95 | 451.95 | 466.45 | 447 | 133,777 |
| November 19, 2025 | 457.85 | 460.65 | 460.65 | 468.95 | 454.4 | 405,957 |
| November 18, 2025 | 464.7 | 455.55 | 455.55 | 464.7 | 453.1 | 150,329 |
| November 17, 2025 | 452.7 | 460.25 | 460.25 | 462.6 | 449.15 | 259,733 |
| November 14, 2025 | 450.85 | 452.8 | 452.8 | 454 | 445.7 | 192,963 |
| November 13, 2025 | 451 | 448 | 448 | 457 | 447 | 214,968 |
| November 12, 2025 | 449 | 447.35 | 447.35 | 451 | 442 | 202,562 |
| November 11, 2025 | 439 | 446.8 | 446.8 | 448.5 | 437.05 | 273,062 |
| November 10, 2025 | 435.3 | 435.85 | 435.85 | 439 | 431.1 | 67,411 |
| November 07, 2025 | 428.05 | 438.3 | 438.3 | 440 | 424.05 | 115,577 |
| November 06, 2025 | 440 | 429.25 | 429.25 | 440 | 425.75 | 136,066 |
| November 04, 2025 | 442.15 | 437.9 | 437.9 | 443.4 | 435 | 102,898 |
| November 03, 2025 | 438.2 | 443.4 | 443.4 | 452.5 | 438.2 | 489,781 |
| October 31, 2025 | 438.7 | 436.05 | 436.05 | 441.35 | 432.3 | 143,123 |
| October 30, 2025 | 447.5 | 438.9 | 438.9 | 447.5 | 435.2 | 139,969 |
| October 29, 2025 | 435.55 | 442.4 | 442.4 | 446.6 | 428.6 | 552,567 |
| October 28, 2025 | 440.45 | 433.3 | 433.3 | 444.15 | 431 | 278,756 |
| October 27, 2025 | 443.85 | 440.45 | 440.45 | 444.75 | 434 | 404,907 |
| October 24, 2025 | 427.9 | 442.1 | 442.1 | 449.75 | 419.35 | 1.53M |
| October 23, 2025 | 430.5 | 437.4 | 437.4 | 454.25 | 426.6 | 14.43M |
| October 21, 2025 | 408.25 | 408.25 | 408.25 | 409.8 | 406.8 | 22,269 |
| October 20, 2025 | 405.05 | 406.3 | 406.3 | 408 | 399.4 | 83,410 |
| October 17, 2025 | 412 | 404.55 | 404.55 | 412 | 401.2 | 81,755 |
| October 16, 2025 | 405.6 | 409.4 | 409.4 | 411.4 | 401.2 | 159,791 |