197.16
-1.51(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 200.8 | 197.85 | 197.85 | 201.39 | 196.81 | 56,309 |
| December 23, 2025 | 196 | 198.67 | 198.67 | 202.7 | 193.61 | 75,780 |
| December 22, 2025 | 194.24 | 194.53 | 194.53 | 196.64 | 193.58 | 56,691 |
| December 19, 2025 | 193.1 | 192.33 | 192.33 | 193.1 | 190.05 | 33,642 |
| December 18, 2025 | 192.17 | 191.21 | 191.21 | 192.39 | 189.34 | 39,723 |
| December 17, 2025 | 195.35 | 191.21 | 191.21 | 196.47 | 189.62 | 43,835 |
| December 16, 2025 | 193.75 | 195.92 | 195.92 | 197.9 | 190.41 | 65,653 |
| December 15, 2025 | 190.02 | 192.61 | 192.61 | 193.35 | 188.2 | 55,790 |
| December 12, 2025 | 188.76 | 190.5 | 190.5 | 191.5 | 188.76 | 36,017 |
| December 11, 2025 | 189.02 | 188.1 | 188.1 | 190.92 | 185.56 | 52,014 |
| December 10, 2025 | 189 | 188.36 | 188.36 | 191.85 | 188 | 33,414 |
| December 09, 2025 | 182.8 | 189.11 | 189.11 | 193.52 | 182.6 | 94,240 |
| December 08, 2025 | 188.66 | 185.58 | 185.58 | 189.99 | 184.06 | 61,042 |
| December 05, 2025 | 190.11 | 188.66 | 188.66 | 191 | 184.9 | 71,670 |
| December 04, 2025 | 190.6 | 189.92 | 189.92 | 193.29 | 188.25 | 38,690 |
| December 03, 2025 | 188 | 190.6 | 190.6 | 192 | 186.26 | 66,039 |
| December 02, 2025 | 191.75 | 189.42 | 189.42 | 191.75 | 188.9 | 38,572 |
| December 01, 2025 | 192.04 | 191.56 | 191.56 | 195.57 | 190.27 | 41,522 |
| November 28, 2025 | 192.05 | 191.34 | 191.34 | 194.16 | 189.4 | 88,234 |
| November 27, 2025 | 196.4 | 193.99 | 193.99 | 198.01 | 193.25 | 49,537 |
| November 26, 2025 | 191.99 | 195.62 | 195.62 | 197.59 | 187.11 | 63,500 |
| November 25, 2025 | 186.09 | 187.98 | 187.98 | 189 | 183.61 | 52,145 |
| November 24, 2025 | 189.2 | 185.16 | 185.16 | 190.36 | 184.18 | 82,657 |
| November 21, 2025 | 190 | 190.37 | 190.37 | 193.19 | 189.56 | 49,898 |
| November 19, 2025 | 198.75 | 194.67 | 194.67 | 198.75 | 192.1 | 37,249 |
| November 18, 2025 | 194.09 | 195.1 | 195.1 | 196.9 | 190 | 46,340 |
| November 17, 2025 | 195.55 | 195.09 | 195.09 | 196.31 | 193.5 | 66,529 |
| November 14, 2025 | 197.9 | 193.63 | 193.63 | 199.06 | 191.6 | 95,278 |
| November 13, 2025 | 199.25 | 197.95 | 197.95 | 201.1 | 197.55 | 99,418 |
| November 12, 2025 | 199 | 199.25 | 199.25 | 201.44 | 198 | 78,618 |
| November 11, 2025 | 203.73 | 197.7 | 197.7 | 205.5 | 197 | 113,320 |
| November 10, 2025 | 207.3 | 203.33 | 203.33 | 211.8 | 202.76 | 148,535 |
| November 07, 2025 | 208.31 | 213.21 | 213.21 | 215 | 206 | 67,384 |
| November 06, 2025 | 218.5 | 208.31 | 208.31 | 218.5 | 207.06 | 93,455 |
| November 04, 2025 | 218 | 216.05 | 216.05 | 220.98 | 214 | 82,091 |
| November 03, 2025 | 206.83 | 217.71 | 217.71 | 221.2 | 206.83 | 218,421 |
| October 31, 2025 | 206.72 | 206.83 | 206.83 | 207.9 | 204.76 | 60,432 |
| October 30, 2025 | 210.22 | 207.74 | 207.74 | 210.23 | 206 | 49,789 |
| October 29, 2025 | 210.2 | 208.14 | 208.14 | 210.2 | 206.8 | 77,587 |
| October 28, 2025 | 210.6 | 209.37 | 209.37 | 211.54 | 208.62 | 51,438 |
| October 27, 2025 | 211 | 210.26 | 210.26 | 211.86 | 208.57 | 64,432 |
| October 24, 2025 | 211.5 | 210.51 | 210.51 | 213 | 208.7 | 52,557 |
| October 23, 2025 | 215.45 | 212.27 | 212.27 | 215.45 | 211.32 | 47,898 |
| October 21, 2025 | 211.98 | 212.28 | 212.28 | 213.3 | 210.21 | 20,505 |
| October 20, 2025 | 216.65 | 208.86 | 208.86 | 216.65 | 206 | 167,796 |
| October 17, 2025 | 216.84 | 214.57 | 214.57 | 216.97 | 213.5 | 49,166 |
| October 16, 2025 | 215.96 | 216.84 | 216.84 | 218.77 | 215.76 | 42,411 |
| October 15, 2025 | 215.44 | 215.96 | 215.96 | 216.98 | 213.49 | 71,761 |
| October 14, 2025 | 213.99 | 214.5 | 214.5 | 219.99 | 212.79 | 125,759 |
| October 13, 2025 | 212.33 | 211.96 | 211.96 | 215 | 209.41 | 64,596 |
| October 10, 2025 | 210.48 | 212.33 | 212.33 | 214.78 | 207.82 | 97,064 |
| October 09, 2025 | 213.45 | 209.78 | 209.78 | 217.72 | 208.35 | 95,356 |
| October 08, 2025 | 212.65 | 212.85 | 212.85 | 217.74 | 211.02 | 86,180 |
| October 07, 2025 | 213.05 | 210.76 | 210.76 | 214.9 | 210 | 66,493 |
| October 06, 2025 | 217.18 | 212.66 | 212.66 | 220.94 | 210 | 110,225 |
| October 03, 2025 | 215.99 | 217.17 | 217.17 | 218.89 | 214.78 | 96,583 |
| October 01, 2025 | 208.35 | 213.99 | 213.99 | 215.49 | 208.35 | 117,495 |
| September 30, 2025 | 211 | 207.16 | 207.16 | 215 | 204.5 | 171,581 |
| September 29, 2025 | 220 | 210.44 | 210.44 | 221.98 | 208.22 | 164,732 |
| September 26, 2025 | 225.34 | 220.78 | 220.78 | 226.24 | 220 | 102,480 |