443.80
+2.25(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 439 | 443.8 | 443.8 | 445 | 432.65 | 105,709 |
| January 13, 2026 | 442.95 | 441.55 | 441.55 | 446.25 | 436.7 | 86,598 |
| January 12, 2026 | 444.85 | 441.3 | 441.3 | 444.85 | 430.5 | 169,322 |
| January 09, 2026 | 454.45 | 444.85 | 444.85 | 454.45 | 441 | 137,292 |
| January 08, 2026 | 469 | 454.5 | 454.5 | 471 | 447.6 | 195,297 |
| January 07, 2026 | 478 | 473.8 | 473.8 | 486.8 | 465.45 | 235,694 |
| January 06, 2026 | 482.7 | 478.4 | 478.4 | 486 | 471.25 | 171,712 |
| January 05, 2026 | 470 | 482.7 | 482.7 | 485.35 | 466.1 | 385,371 |
| January 02, 2026 | 465.5 | 471.5 | 471.5 | 475.25 | 453.5 | 566,201 |
| January 01, 2026 | 457.9 | 464.25 | 464.25 | 483.4 | 455.4 | 1.85M |
| December 31, 2025 | 432 | 454.6 | 454.6 | 482.4 | 428 | 8.54M |
| December 30, 2025 | 424.35 | 424 | 424 | 428.6 | 421.35 | 62,225 |
| December 29, 2025 | 424 | 424.35 | 424.35 | 428.8 | 420.95 | 84,047 |
| December 26, 2025 | 428.25 | 424.4 | 424.4 | 428.25 | 421.9 | 77,767 |
| December 24, 2025 | 430.3 | 426.4 | 426.4 | 435.25 | 425 | 70,345 |
| December 23, 2025 | 432.55 | 428.45 | 428.45 | 432.55 | 421.7 | 111,954 |
| December 22, 2025 | 426.1 | 430.85 | 430.85 | 434.45 | 422.7 | 80,587 |
| December 19, 2025 | 428.2 | 426.1 | 426.1 | 430.95 | 421 | 86,557 |
| December 18, 2025 | 424.65 | 425.35 | 425.35 | 427.3 | 419.1 | 77,902 |
| December 17, 2025 | 428 | 426.8 | 426.8 | 429.4 | 422 | 79,448 |
| December 16, 2025 | 428.5 | 425.1 | 425.1 | 428.5 | 421.05 | 71,856 |
| December 15, 2025 | 428.2 | 427 | 427 | 428.95 | 420.4 | 74,971 |
| December 12, 2025 | 426.95 | 426.4 | 426.4 | 429.5 | 422.1 | 90,546 |
| December 11, 2025 | 423.85 | 424.75 | 424.75 | 429.3 | 416.3 | 78,717 |
| December 10, 2025 | 425.9 | 424.7 | 424.7 | 432.25 | 421.6 | 127,723 |
| December 09, 2025 | 411.05 | 423.85 | 423.85 | 426.5 | 406.35 | 118,700 |
| December 08, 2025 | 409.8 | 412.4 | 412.4 | 414.9 | 404 | 229,565 |
| December 05, 2025 | 416.1 | 409.8 | 409.8 | 416.55 | 408 | 129,033 |
| December 04, 2025 | 419 | 416.1 | 416.1 | 422.6 | 414 | 106,636 |
| December 03, 2025 | 426.2 | 419.7 | 419.7 | 426.55 | 414.15 | 185,355 |
| December 02, 2025 | 430 | 425.55 | 425.55 | 432.8 | 424.2 | 84,636 |
| December 01, 2025 | 434.6 | 431.8 | 431.8 | 434.6 | 424.2 | 181,213 |
| November 28, 2025 | 436 | 430.45 | 430.45 | 436.05 | 427.05 | 95,655 |
| November 27, 2025 | 439 | 433.4 | 433.4 | 439.35 | 432 | 78,757 |
| November 26, 2025 | 440 | 436.4 | 436.4 | 444.7 | 434.4 | 109,687 |
| November 25, 2025 | 445 | 441.7 | 441.7 | 446.05 | 432.4 | 156,323 |
| November 24, 2025 | 444 | 451.8 | 451.8 | 453 | 434 | 159,566 |
| November 21, 2025 | 458.75 | 441.2 | 441.2 | 458.8 | 438.75 | 138,638 |
| November 19, 2025 | 452.45 | 455.7 | 455.7 | 458.65 | 448.15 | 117,168 |
| November 18, 2025 | 456.1 | 452 | 452 | 458.2 | 446.1 | 109,308 |
| November 17, 2025 | 456.6 | 456.1 | 456.1 | 457.65 | 446 | 198,008 |
| November 14, 2025 | 459 | 454.35 | 454.35 | 460 | 452.6 | 114,995 |
| November 13, 2025 | 460 | 457.35 | 457.35 | 466 | 455.8 | 135,002 |
| November 12, 2025 | 459.8 | 460.95 | 460.95 | 464.05 | 453.15 | 187,424 |
| November 11, 2025 | 461.55 | 458.55 | 458.55 | 462.95 | 452 | 89,848 |
| November 10, 2025 | 452.4 | 461.6 | 461.6 | 462.5 | 446.7 | 178,841 |
| November 07, 2025 | 445 | 450.35 | 450.35 | 452.5 | 436.75 | 176,167 |
| November 06, 2025 | 456.15 | 443.8 | 443.8 | 458.35 | 437.15 | 432,504 |
| November 04, 2025 | 478 | 463 | 463 | 481.1 | 456.95 | 213,260 |
| November 03, 2025 | 475 | 479.8 | 479.8 | 492.15 | 475 | 197,930 |
| October 31, 2025 | 492.7 | 476.6 | 476.6 | 492.7 | 474 | 156,540 |
| October 30, 2025 | 495.55 | 487.8 | 487.8 | 495.55 | 485.6 | 160,925 |
| October 29, 2025 | 496.9 | 493.45 | 493.45 | 498 | 487.1 | 185,389 |
| October 28, 2025 | 491.7 | 493.9 | 493.9 | 497.9 | 484.35 | 233,582 |
| October 27, 2025 | 484.9 | 489.45 | 489.45 | 491.4 | 481 | 183,818 |
| October 24, 2025 | 493.2 | 484.9 | 484.9 | 493.6 | 475.7 | 285,778 |
| October 23, 2025 | 491 | 491 | 491 | 502.35 | 480.15 | 839,943 |
| October 21, 2025 | 473.55 | 488.7 | 488.7 | 494 | 472.5 | 162,862 |
| October 20, 2025 | 464.2 | 469.3 | 469.3 | 494 | 460.3 | 738,491 |
| October 17, 2025 | 472.2 | 460.9 | 460.9 | 474.4 | 458.4 | 213,897 |