274.60
-3.1(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 289.8 | 277.7 | 277.7 | 289.8 | 274.25 | 10,063 |
| January 12, 2026 | 284 | 272.9 | 272.9 | 284.95 | 265 | 25,244 |
| January 09, 2026 | 290 | 285 | 285 | 290 | 280.05 | 14,767 |
| January 08, 2026 | 292.05 | 289.55 | 289.55 | 300.15 | 288 | 16,251 |
| January 07, 2026 | 297.3 | 298.25 | 298.25 | 302.8 | 295.05 | 9,694 |
| January 06, 2026 | 303.8 | 297.3 | 297.3 | 308.95 | 295 | 11,479 |
| January 05, 2026 | 309.05 | 300.9 | 300.9 | 309.05 | 299.15 | 12,139 |
| January 02, 2026 | 308.95 | 304.9 | 304.9 | 309.95 | 299.4 | 23,720 |
| January 01, 2026 | 311.75 | 301.65 | 301.65 | 311.75 | 299 | 8,205 |
| December 31, 2025 | 293.85 | 305.6 | 305.6 | 311.9 | 293.55 | 24,911 |
| December 30, 2025 | 287.1 | 293.85 | 293.85 | 295.95 | 287.1 | 12,554 |
| December 29, 2025 | 310 | 293.45 | 293.45 | 310 | 290.65 | 16,810 |
| December 26, 2025 | 299.85 | 300.15 | 300.15 | 307.4 | 299.85 | 13,784 |
| December 24, 2025 | 305.1 | 299.85 | 299.85 | 312.4 | 296.55 | 18,440 |
| December 23, 2025 | 300 | 305.25 | 305.25 | 311.9 | 300 | 15,887 |
| December 22, 2025 | 293 | 308.3 | 308.3 | 324.9 | 293 | 19,336 |
| December 19, 2025 | 298.1 | 305.35 | 305.35 | 307.9 | 298 | 12,311 |
| December 18, 2025 | 299.05 | 298.1 | 298.1 | 305.4 | 296.2 | 13,590 |
| December 17, 2025 | 302.5 | 302.85 | 302.85 | 311.95 | 300 | 10,196 |
| December 16, 2025 | 314.1 | 308.55 | 308.55 | 319.5 | 302.3 | 17,233 |
| December 15, 2025 | 306.95 | 313.45 | 313.45 | 337.6 | 298 | 88,845 |
| December 12, 2025 | 309.95 | 306.95 | 306.95 | 315 | 298 | 10,157 |
| December 11, 2025 | 311.4 | 309.95 | 309.95 | 311.5 | 300.05 | 11,867 |
| December 10, 2025 | 298 | 306.75 | 306.75 | 313 | 298 | 9,605 |
| December 09, 2025 | 291 | 301.7 | 301.7 | 312.2 | 288.2 | 36,911 |
| December 08, 2025 | 316.5 | 297.95 | 297.95 | 322.95 | 295.05 | 39,075 |
| December 05, 2025 | 321.05 | 316.5 | 316.5 | 324.45 | 313.6 | 16,678 |
| December 04, 2025 | 326 | 322.75 | 322.75 | 333.05 | 322 | 8,438 |
| December 03, 2025 | 335.6 | 326.9 | 326.9 | 340.9 | 325 | 8,654 |
| December 02, 2025 | 330 | 335.6 | 335.6 | 342.05 | 330 | 8,920 |
| December 01, 2025 | 330 | 331.35 | 331.35 | 339.65 | 330 | 19,961 |
| November 28, 2025 | 338 | 335.6 | 335.6 | 340.3 | 335 | 8,608 |
| November 27, 2025 | 351.4 | 336.8 | 336.8 | 351.4 | 336 | 12,904 |
| November 26, 2025 | 349 | 346.4 | 346.4 | 351 | 344.95 | 9,908 |
| November 25, 2025 | 347.9 | 338.2 | 338.2 | 347.9 | 335 | 15,492 |
| November 24, 2025 | 359.9 | 341 | 341 | 359.9 | 339 | 15,263 |
| November 21, 2025 | 364.45 | 353.55 | 353.55 | 367.2 | 352 | 7,828 |
| November 19, 2025 | 362.55 | 363.45 | 363.45 | 366 | 360.1 | 8,036 |
| November 18, 2025 | 374.35 | 362.55 | 362.55 | 374.35 | 360.2 | 17,150 |
| November 17, 2025 | 378.6 | 367.3 | 367.3 | 379 | 365.55 | 17,958 |
| November 14, 2025 | 374 | 372.6 | 372.6 | 378.9 | 370.05 | 15,632 |
| November 13, 2025 | 389.95 | 374.35 | 374.35 | 389.95 | 372.75 | 73,227 |
| November 12, 2025 | 387 | 389.95 | 389.95 | 402.9 | 383 | 46,021 |
| November 11, 2025 | 399 | 383.75 | 383.75 | 399 | 378.35 | 18,332 |
| November 10, 2025 | 397.9 | 398.25 | 398.25 | 415 | 397.9 | 40,108 |
| November 07, 2025 | 397.9 | 397.9 | 397.9 | 414 | 378.4 | 45,861 |
| November 06, 2025 | 389.5 | 398.3 | 398.3 | 398.3 | 386.95 | 75,422 |
| November 04, 2025 | 365 | 379.35 | 379.35 | 379.35 | 360.05 | 47,485 |
| November 03, 2025 | 366.5 | 361.3 | 361.3 | 370.8 | 360 | 13,505 |
| October 31, 2025 | 367.1 | 366.5 | 366.5 | 370.55 | 365.55 | 7,509 |
| October 30, 2025 | 370.95 | 367.1 | 367.1 | 374.4 | 365.6 | 16,515 |
| October 29, 2025 | 370 | 370.95 | 370.95 | 374.7 | 368.5 | 12,203 |
| October 28, 2025 | 372 | 369.4 | 369.4 | 377.95 | 367.55 | 8,560 |
| October 27, 2025 | 371.1 | 371.5 | 371.5 | 375.7 | 371.1 | 9,418 |
| October 24, 2025 | 373.95 | 374.3 | 374.3 | 386.05 | 372 | 14,433 |
| October 23, 2025 | 377 | 371.7 | 371.7 | 379.9 | 370.05 | 10,244 |
| October 21, 2025 | 376.8 | 376.15 | 376.15 | 379.9 | 371.05 | 3,781 |
| October 20, 2025 | 380 | 372.55 | 372.55 | 380 | 371 | 5,707 |
| October 17, 2025 | 376.9 | 373.6 | 373.6 | 378.4 | 372.1 | 6,626 |
| October 16, 2025 | 372 | 376.65 | 376.65 | 380.85 | 372 | 12,194 |