291.25
-3.45(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 294.7 | 291.25 | 291.25 | 298 | 290.3 | 225,033 |
| January 13, 2026 | 297.5 | 294.7 | 294.7 | 305.4 | 290.75 | 312,455 |
| January 12, 2026 | 303.4 | 295.75 | 295.75 | 304.7 | 287 | 607,385 |
| January 09, 2026 | 306.5 | 303.75 | 303.75 | 313.5 | 298.05 | 470,945 |
| January 08, 2026 | 322 | 306.75 | 306.75 | 326.45 | 303.7 | 540,929 |
| January 07, 2026 | 328.3 | 323.75 | 323.75 | 328.3 | 321 | 195,742 |
| January 06, 2026 | 325 | 327.9 | 327.9 | 331 | 321.8 | 261,699 |
| January 05, 2026 | 340.6 | 324.05 | 324.05 | 340.6 | 319.75 | 474,801 |
| January 02, 2026 | 331.9 | 337.35 | 337.35 | 342 | 326.4 | 470,597 |
| January 01, 2026 | 330.2 | 329.75 | 329.75 | 335.55 | 327.5 | 388,489 |
| December 31, 2025 | 333.7 | 329.95 | 329.95 | 335.2 | 325.1 | 453,221 |
| December 30, 2025 | 327.4 | 334.95 | 334.95 | 345.6 | 322.6 | 1.22M |
| December 29, 2025 | 305.8 | 327.4 | 327.4 | 338.4 | 299.2 | 1.71M |
| December 26, 2025 | 312 | 307.85 | 307.85 | 312 | 306.75 | 214,101 |
| December 24, 2025 | 322.4 | 312.85 | 312.85 | 324 | 310.15 | 311,411 |
| December 23, 2025 | 322.5 | 321.55 | 321.55 | 327.9 | 313 | 810,379 |
| December 22, 2025 | 319.35 | 319.95 | 319.95 | 324.7 | 315.85 | 519,188 |
| December 19, 2025 | 311 | 315.05 | 315.05 | 317 | 305.55 | 511,131 |
| December 18, 2025 | 308.5 | 310.65 | 310.65 | 319 | 302.3 | 673,229 |
| December 17, 2025 | 315.65 | 308.5 | 308.5 | 316.35 | 306.2 | 406,583 |
| December 16, 2025 | 316.05 | 315.6 | 315.6 | 328 | 311.25 | 1.25M |
| December 15, 2025 | 294 | 315 | 315 | 324.4 | 292.2 | 3.43M |
| December 12, 2025 | 285 | 293.65 | 293.65 | 296 | 282.9 | 389,148 |
| December 11, 2025 | 286.15 | 282.5 | 282.5 | 287.1 | 280.8 | 290,776 |
| December 10, 2025 | 290.7 | 286.15 | 286.15 | 295.9 | 284.4 | 424,976 |
| December 09, 2025 | 275 | 288.95 | 288.95 | 301 | 273.6 | 1.64M |
| December 08, 2025 | 289.95 | 280.55 | 280.55 | 291.6 | 277 | 721,387 |
| December 05, 2025 | 263.05 | 294.8 | 294.8 | 306.4 | 263.05 | 9.62M |
| December 04, 2025 | 262.05 | 262.65 | 262.65 | 267.65 | 261.35 | 74,678 |
| December 03, 2025 | 266.4 | 263.65 | 263.65 | 269.35 | 261.5 | 76,172 |
| December 02, 2025 | 270.8 | 266.8 | 266.8 | 272.9 | 266.15 | 56,123 |
| December 01, 2025 | 273.45 | 270.4 | 270.4 | 281.1 | 269 | 130,329 |
| November 28, 2025 | 276.65 | 273.35 | 273.35 | 276.65 | 272 | 49,053 |
| November 27, 2025 | 277.8 | 273.65 | 273.65 | 278.2 | 273.1 | 63,606 |
| November 26, 2025 | 272.8 | 274.75 | 274.75 | 277.9 | 272.75 | 68,803 |
| November 25, 2025 | 278.7 | 272.55 | 272.55 | 280.6 | 271.15 | 67,032 |
| November 24, 2025 | 283.3 | 276.45 | 276.45 | 286 | 271.55 | 91,300 |
| November 21, 2025 | 285.8 | 281.35 | 281.35 | 285.8 | 280.05 | 113,282 |
| November 19, 2025 | 281.1 | 287.9 | 287.9 | 289.2 | 278 | 164,691 |
| November 18, 2025 | 292 | 282.15 | 282.15 | 292.8 | 280.3 | 129,635 |
| November 17, 2025 | 290.7 | 291.95 | 291.95 | 295.5 | 284.8 | 237,976 |
| November 14, 2025 | 290.7 | 290.7 | 290.7 | 299.9 | 288 | 423,085 |
| November 13, 2025 | 277.95 | 290.7 | 290.7 | 290.7 | 276.1 | 591,232 |
| November 12, 2025 | 290.65 | 276.9 | 276.9 | 290.65 | 273 | 1.17M |
| November 11, 2025 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 81,809 |
| November 10, 2025 | 263.7 | 263.7 | 263.7 | 263.7 | 263.7 | 117,064 |
| November 07, 2025 | 244.05 | 251.15 | 251.15 | 251.15 | 244.05 | 237,122 |
| November 06, 2025 | 247.9 | 239.2 | 239.2 | 249.05 | 238.2 | 209,196 |
| November 04, 2025 | 253.8 | 246.2 | 246.2 | 253.8 | 245.25 | 118,061 |
| November 03, 2025 | 255.1 | 252.1 | 252.1 | 257.45 | 251.2 | 108,301 |
| October 31, 2025 | 259.2 | 255.8 | 255.8 | 259.45 | 255.2 | 58,891 |
| October 30, 2025 | 259.1 | 257.65 | 257.65 | 260.8 | 256.25 | 54,877 |
| October 29, 2025 | 260 | 259.1 | 259.1 | 261.35 | 256 | 93,041 |
| October 28, 2025 | 257.55 | 258.85 | 258.85 | 262.2 | 256.45 | 133,137 |
| October 27, 2025 | 263.85 | 257.25 | 257.25 | 263.85 | 254.6 | 160,938 |
| October 24, 2025 | 275.8 | 261.8 | 261.8 | 275.8 | 259.35 | 301,696 |
| October 23, 2025 | 266.05 | 271.85 | 271.85 | 271.85 | 266 | 219,520 |
| October 21, 2025 | 257.3 | 258.95 | 258.95 | 259.9 | 255.05 | 34,147 |
| October 20, 2025 | 258.1 | 255.45 | 255.45 | 258.4 | 246 | 160,681 |
| October 17, 2025 | 256.3 | 258.4 | 258.4 | 262.45 | 255.35 | 161,312 |