183.83
-5.06(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 184 | 183.83 | 183.83 | 188.78 | 179.45 | 1,213 |
| January 13, 2026 | 186.1 | 188.89 | 188.89 | 188.89 | 183 | 431 |
| January 12, 2026 | 197.03 | 185.13 | 185.13 | 199.52 | 185 | 3,506 |
| January 09, 2026 | 187 | 190.02 | 190.02 | 203 | 187 | 1,719 |
| January 08, 2026 | 193.17 | 193.44 | 193.44 | 198.49 | 185.3 | 1,163 |
| January 07, 2026 | 204.49 | 193.17 | 193.17 | 204.9 | 191.05 | 2,246 |
| January 06, 2026 | 206.85 | 198 | 198 | 208 | 195.11 | 1,444 |
| January 05, 2026 | 208 | 200.24 | 200.24 | 208 | 198 | 1,606 |
| January 02, 2026 | 202.09 | 199.93 | 199.93 | 202.09 | 194.1 | 4,774 |
| January 01, 2026 | 213.33 | 204.13 | 204.13 | 221.5 | 202.67 | 6,663 |
| December 31, 2025 | 213.52 | 213.33 | 213.33 | 221 | 213.33 | 5,469 |
| December 30, 2025 | 221.94 | 224.55 | 224.55 | 230 | 221.94 | 6,207 |
| December 29, 2025 | 247 | 233.62 | 233.62 | 247 | 233.62 | 6,323 |
| December 26, 2025 | 264 | 245.91 | 245.91 | 267 | 242.13 | 7,609 |
| December 24, 2025 | 246 | 254.87 | 254.87 | 257 | 246 | 8,948 |
| December 23, 2025 | 259 | 245.35 | 245.35 | 263.37 | 241 | 45,273 |
| December 22, 2025 | 290 | 261.71 | 261.71 | 290 | 261.71 | 100,012 |
| December 19, 2025 | 255 | 290.78 | 290.78 | 290.78 | 255 | 338,012 |
| December 18, 2025 | 228.2 | 242.32 | 242.32 | 249.79 | 216.28 | 374,559 |
| December 17, 2025 | 185 | 210.51 | 210.51 | 210.51 | 182.4 | 122,045 |
| December 16, 2025 | 196.1 | 175.43 | 175.43 | 196.1 | 171.6 | 13,570 |
| December 15, 2025 | 204.11 | 198.68 | 198.68 | 207.96 | 196 | 6,140 |
| December 12, 2025 | 200.01 | 204.11 | 204.11 | 213.89 | 200.01 | 7,684 |
| December 11, 2025 | 216.98 | 207.61 | 207.61 | 216.98 | 203.36 | 17,416 |
| December 10, 2025 | 203.01 | 207.21 | 207.21 | 224.5 | 203 | 53,157 |
| December 09, 2025 | 216.04 | 203.01 | 203.01 | 216.04 | 193.1 | 125,928 |
| December 08, 2025 | 203.5 | 228.32 | 228.32 | 236 | 201 | 377,687 |
| December 05, 2025 | 176.99 | 197.48 | 197.48 | 197.54 | 176.99 | 95,261 |
| December 04, 2025 | 178 | 164.62 | 164.62 | 178 | 160.5 | 419 |
| December 03, 2025 | 179 | 162.06 | 162.06 | 179 | 160.25 | 4,145 |
| December 02, 2025 | 158.14 | 164.85 | 164.85 | 164.85 | 158.14 | 6 |
| December 01, 2025 | 165 | 159.74 | 159.74 | 165 | 159.74 | 74 |
| November 28, 2025 | 166 | 160.54 | 160.54 | 166 | 157.6 | 375 |
| November 27, 2025 | 161.4 | 165.45 | 165.45 | 165.94 | 157 | 298 |
| November 26, 2025 | 163.77 | 163.7 | 163.7 | 163.77 | 163.7 | 492 |
| November 25, 2025 | 168 | 163.77 | 163.77 | 168 | 161.05 | 88 |
| November 24, 2025 | 168 | 162 | 162 | 168 | 160.99 | 198 |
| November 21, 2025 | 163.3 | 165.95 | 165.95 | 165.95 | 159 | 127 |
| November 19, 2025 | 165.2 | 165.75 | 165.75 | 165.8 | 165.2 | 25 |
| November 18, 2025 | 167 | 166.03 | 166.03 | 167 | 161.3 | 153 |
| November 17, 2025 | 172.9 | 167.57 | 167.57 | 172.9 | 162.4 | 110 |
| November 14, 2025 | 168.68 | 163.45 | 163.45 | 171 | 161.05 | 425 |
| November 13, 2025 | 165 | 168.68 | 168.68 | 173 | 165 | 720 |
| November 12, 2025 | 162.9 | 161.66 | 161.66 | 175.75 | 155 | 1,010 |
| November 11, 2025 | 163.26 | 161.1 | 161.1 | 163.26 | 161.1 | 540 |
| November 10, 2025 | 162 | 162.45 | 162.45 | 162.76 | 162 | 24 |
| November 07, 2025 | 158 | 162.75 | 162.75 | 162.76 | 158 | 71 |
| November 06, 2025 | 159.8 | 159.07 | 159.07 | 162.74 | 156.1 | 63 |
| November 04, 2025 | 162.76 | 159.8 | 159.8 | 162.76 | 159.01 | 70 |
| November 03, 2025 | 164 | 159.57 | 159.57 | 164 | 159 | 59 |
| October 31, 2025 | 156 | 163.61 | 163.61 | 166 | 156 | 2,156 |
| October 30, 2025 | 162 | 160.22 | 160.22 | 167.98 | 159.99 | 491 |
| October 29, 2025 | 169.99 | 161.1 | 161.1 | 169.99 | 161.01 | 164 |
| October 28, 2025 | 164.63 | 164 | 164 | 169 | 160 | 1,052 |
| October 27, 2025 | 163 | 164.63 | 164.63 | 168 | 159 | 979 |
| October 24, 2025 | 159.5 | 162.41 | 162.41 | 163 | 159.5 | 190 |
| October 23, 2025 | 160.29 | 161.67 | 161.67 | 170 | 155.41 | 543 |
| October 21, 2025 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | 0 |
| October 20, 2025 | 170 | 160.29 | 160.29 | 170 | 160.1 | 749 |
| October 17, 2025 | 160 | 161.19 | 161.19 | 162.94 | 155.55 | 740 |