227.00
-1.32(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 227.26 | 228.32 | 228.32 | 231 | 225.82 | 1,917 |
| January 12, 2026 | 236.84 | 224.01 | 224.01 | 236.84 | 218.04 | 3,643 |
| January 09, 2026 | 235.9 | 229.01 | 229.01 | 235.9 | 225.92 | 2,094 |
| January 08, 2026 | 229.3 | 234.3 | 234.3 | 238.75 | 229.3 | 2,070 |
| January 07, 2026 | 237.8 | 233.4 | 233.4 | 237.8 | 232 | 1,700 |
| January 06, 2026 | 240.16 | 236.18 | 236.18 | 241.86 | 235.1 | 6,376 |
| January 05, 2026 | 244.39 | 240.16 | 240.16 | 244.39 | 237 | 6,020 |
| January 02, 2026 | 241.06 | 239.07 | 239.07 | 245.9 | 234.25 | 10,698 |
| January 01, 2026 | 238.59 | 243.52 | 243.52 | 243.9 | 238 | 603 |
| December 31, 2025 | 237.4 | 241 | 241 | 243.5 | 237.4 | 510 |
| December 30, 2025 | 243.1 | 237.6 | 237.6 | 249.9 | 234.4 | 9,859 |
| December 29, 2025 | 246.3 | 242.5 | 242.5 | 246.3 | 241.45 | 2,034 |
| December 26, 2025 | 245.3 | 246.3 | 246.3 | 252.95 | 241.2 | 7,455 |
| December 24, 2025 | 258.95 | 246.35 | 246.35 | 258.95 | 245 | 24,935 |
| December 23, 2025 | 254.6 | 251.95 | 251.95 | 256.1 | 248 | 4,056 |
| December 22, 2025 | 255 | 253.25 | 253.25 | 255 | 248.55 | 1,671 |
| December 19, 2025 | 251.05 | 249.45 | 249.45 | 258.7 | 249 | 2,476 |
| December 18, 2025 | 262.95 | 251.4 | 251.4 | 279.45 | 248.25 | 5,232 |
| December 17, 2025 | 249.55 | 256.1 | 256.1 | 261 | 245.8 | 9,515 |
| December 16, 2025 | 253.95 | 250.4 | 250.4 | 254 | 246.35 | 9,778 |
| December 15, 2025 | 254.9 | 248.6 | 248.6 | 254.9 | 246.1 | 3,621 |
| December 12, 2025 | 246.15 | 249.35 | 249.35 | 250 | 246.15 | 1,685 |
| December 11, 2025 | 242.1 | 244.75 | 244.75 | 246.5 | 241 | 1,210 |
| December 10, 2025 | 247.7 | 243.3 | 243.3 | 252.8 | 242 | 3,577 |
| December 09, 2025 | 246.8 | 247.6 | 247.6 | 248.9 | 241.15 | 2,338 |
| December 08, 2025 | 246.2 | 249.05 | 249.05 | 254.05 | 245.1 | 3,685 |
| December 05, 2025 | 256.05 | 250.3 | 250.3 | 258.45 | 250 | 4,266 |
| December 04, 2025 | 254.6 | 252 | 252 | 257 | 250.25 | 916 |
| December 03, 2025 | 250.95 | 250.65 | 250.65 | 257.35 | 249.8 | 3,316 |
| December 02, 2025 | 261.35 | 255.2 | 255.2 | 262.05 | 255 | 6,927 |
| December 01, 2025 | 261.15 | 262.9 | 262.9 | 273.75 | 261.15 | 3,444 |
| November 28, 2025 | 263.1 | 266.15 | 266.15 | 269.9 | 263.1 | 2,823 |
| November 27, 2025 | 283 | 267.6 | 267.6 | 283 | 266.25 | 6,705 |
| November 26, 2025 | 278.95 | 284.35 | 284.35 | 289 | 272.05 | 14,523 |
| November 25, 2025 | 258 | 271.15 | 271.15 | 279.9 | 251.1 | 22,024 |
| November 24, 2025 | 249.4 | 258.9 | 258.9 | 262 | 245.15 | 13,503 |
| November 21, 2025 | 248.35 | 249.4 | 249.4 | 252.05 | 245 | 7,366 |
| November 19, 2025 | 248.1 | 249.8 | 249.8 | 254.55 | 248.1 | 1,060 |
| November 18, 2025 | 255.15 | 251.6 | 251.6 | 258.35 | 250.35 | 1,205 |
| November 17, 2025 | 264.7 | 254.5 | 254.5 | 264.7 | 252.25 | 4,854 |
| November 14, 2025 | 250 | 263.4 | 263.4 | 265.5 | 249 | 12,315 |
| November 13, 2025 | 250 | 247.75 | 247.75 | 251.1 | 245 | 5,058 |
| November 12, 2025 | 253.6 | 252.15 | 252.15 | 257 | 251 | 1,261 |
| November 11, 2025 | 260.9 | 251.8 | 251.8 | 260.9 | 251 | 533 |
| November 10, 2025 | 253.5 | 253.9 | 253.9 | 256.75 | 251.05 | 1,521 |
| November 07, 2025 | 255.5 | 251.1 | 251.1 | 256.75 | 248.5 | 5,216 |
| November 06, 2025 | 263.15 | 253.55 | 253.55 | 265.75 | 250.55 | 10,192 |
| November 04, 2025 | 266 | 262 | 262 | 266.4 | 261.4 | 1,130 |
| November 03, 2025 | 266 | 262 | 262 | 266.4 | 261.4 | 2,496 |
| November 02, 2025 | 266 | 263.5 | 263.5 | 270.4 | 261.35 | 2,491 |
| October 31, 2025 | 274.4 | 268.15 | 268.15 | 274.4 | 266.1 | 2,326 |
| October 30, 2025 | 281.4 | 272.5 | 272.5 | 281.6 | 271.35 | 7,031 |
| October 29, 2025 | 282 | 279.45 | 279.45 | 284 | 274.25 | 6,225 |
| October 28, 2025 | 273.15 | 280.6 | 280.6 | 286.25 | 270.9 | 7,070 |
| October 27, 2025 | 268.25 | 273.15 | 273.15 | 276 | 264.5 | 3,018 |
| October 24, 2025 | 277.9 | 267.5 | 267.5 | 279.6 | 264.65 | 7,708 |
| October 23, 2025 | 266.75 | 277.85 | 277.85 | 290 | 261.5 | 10,895 |
| October 21, 2025 | 268.8 | 261.05 | 261.05 | 268.8 | 256.35 | 712 |
| October 20, 2025 | 265.55 | 261.85 | 261.85 | 265.55 | 259.1 | 2,557 |
| October 17, 2025 | 268.1 | 263.55 | 263.55 | 268.1 | 260.2 | 3,446 |