193.50
+3.14(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 194.95 | 192.04 | 192.04 | 194.95 | 187 | 7,764 |
| December 23, 2025 | 193 | 190.36 | 190.36 | 195.99 | 188.62 | 4,276 |
| December 22, 2025 | 195 | 193.69 | 193.69 | 196 | 192.21 | 2,287 |
| December 19, 2025 | 190.8 | 192.06 | 192.06 | 195.01 | 190.8 | 918 |
| December 18, 2025 | 194.14 | 190.62 | 190.62 | 198.05 | 187.6 | 2,753 |
| December 17, 2025 | 194.58 | 195.11 | 195.11 | 202.74 | 191.51 | 8,550 |
| December 16, 2025 | 203.85 | 195.55 | 195.55 | 203.86 | 195 | 4,129 |
| December 15, 2025 | 199.01 | 198.8 | 198.8 | 201.68 | 194 | 5,850 |
| December 12, 2025 | 198.85 | 197.79 | 197.79 | 205 | 191.9 | 9,229 |
| December 11, 2025 | 201.97 | 199.84 | 199.84 | 201.97 | 192.71 | 499 |
| December 10, 2025 | 204.69 | 197.22 | 197.22 | 204.69 | 191 | 3,029 |
| December 09, 2025 | 195 | 195.12 | 195.12 | 199.9 | 191.22 | 2,785 |
| December 08, 2025 | 204 | 194.17 | 194.17 | 208.89 | 191.05 | 4,780 |
| December 05, 2025 | 198.78 | 199.93 | 199.93 | 206.99 | 198.78 | 2,703 |
| December 04, 2025 | 195.38 | 198.78 | 198.78 | 199.79 | 195.38 | 2,299 |
| December 03, 2025 | 200.22 | 198.87 | 198.87 | 202.5 | 196.6 | 27,097 |
| December 02, 2025 | 204.26 | 202 | 202 | 206.9 | 202 | 1,780 |
| December 01, 2025 | 207.13 | 205.35 | 205.35 | 207.13 | 202.53 | 1,739 |
| November 28, 2025 | 207.01 | 202.08 | 202.08 | 208.79 | 201 | 3,783 |
| November 27, 2025 | 207.21 | 204.11 | 204.11 | 211.99 | 202.54 | 5,902 |
| November 26, 2025 | 209.8 | 207.21 | 207.21 | 209.8 | 205 | 822 |
| November 25, 2025 | 203.01 | 204.16 | 204.16 | 209.99 | 201.42 | 1,961 |
| November 24, 2025 | 206.01 | 206.69 | 206.69 | 213.69 | 202.01 | 2,625 |
| November 21, 2025 | 212.01 | 208.33 | 208.33 | 212.92 | 207.06 | 9,328 |
| November 19, 2025 | 221.04 | 215.1 | 215.1 | 223.39 | 214 | 6,562 |
| November 18, 2025 | 218.02 | 221.05 | 221.05 | 228.98 | 213.01 | 46,660 |
| November 17, 2025 | 223 | 216.8 | 216.8 | 229.35 | 208.11 | 125,552 |
| November 14, 2025 | 194.79 | 197.28 | 197.28 | 199 | 190 | 4,562 |
| November 13, 2025 | 195.01 | 191.4 | 191.4 | 195.4 | 186.83 | 2,577 |
| November 12, 2025 | 193.05 | 192.62 | 192.62 | 198.99 | 188.37 | 6,295 |
| November 11, 2025 | 189.15 | 193.05 | 193.05 | 203.99 | 189.05 | 4,203 |
| November 10, 2025 | 198 | 191.06 | 191.06 | 198.4 | 188 | 2,370 |
| November 07, 2025 | 197.8 | 191.85 | 191.85 | 201 | 186.44 | 7,894 |
| November 06, 2025 | 196 | 192.53 | 192.53 | 197.87 | 190 | 3,457 |
| November 04, 2025 | 200.6 | 198.74 | 198.74 | 203.54 | 197 | 1,934 |
| November 03, 2025 | 199 | 203.25 | 203.25 | 203.8 | 198.12 | 1,698 |
| October 31, 2025 | 203.83 | 199.99 | 199.99 | 203.83 | 195.26 | 7,398 |
| October 30, 2025 | 199 | 196.61 | 196.61 | 204 | 196.01 | 3,063 |
| October 29, 2025 | 203.59 | 195.95 | 195.95 | 203.59 | 195 | 2,439 |
| October 28, 2025 | 204.61 | 199.31 | 199.31 | 204.75 | 196.52 | 2,095 |
| October 27, 2025 | 201.72 | 200.7 | 200.7 | 203.59 | 196.26 | 4,928 |
| October 24, 2025 | 198.75 | 199.24 | 199.24 | 199.9 | 193.51 | 2,320 |
| October 23, 2025 | 207.88 | 200.53 | 200.53 | 207.99 | 197.6 | 2,158 |
| October 21, 2025 | 206.9 | 200.54 | 200.54 | 206.9 | 193.1 | 2,568 |
| October 20, 2025 | 191.8 | 199.83 | 199.83 | 205 | 184.51 | 7,205 |
| October 17, 2025 | 197.8 | 188.64 | 188.64 | 198.96 | 187.22 | 6,853 |
| October 16, 2025 | 195.99 | 187.58 | 187.58 | 195.99 | 185.1 | 2,244 |
| October 15, 2025 | 191.06 | 186.11 | 186.11 | 191.06 | 183 | 6,622 |
| October 14, 2025 | 191.89 | 185.64 | 185.64 | 198 | 182.31 | 10,569 |
| October 13, 2025 | 195.78 | 193.89 | 193.89 | 199 | 190 | 5,557 |
| October 10, 2025 | 196 | 189.87 | 189.87 | 196 | 189 | 5,328 |
| October 09, 2025 | 202.39 | 189.84 | 189.84 | 202.39 | 188 | 8,660 |
| October 08, 2025 | 197.83 | 194.48 | 194.48 | 201.74 | 194 | 7,852 |
| October 07, 2025 | 204.98 | 196.72 | 196.72 | 204.98 | 195.37 | 8,637 |
| October 06, 2025 | 198.01 | 199.23 | 199.23 | 201.51 | 197 | 3,999 |
| October 03, 2025 | 201.5 | 200.1 | 200.1 | 206.45 | 197 | 6,770 |
| October 01, 2025 | 203.99 | 198.37 | 198.37 | 203.99 | 196.02 | 4,849 |
| September 30, 2025 | 204.46 | 198.2 | 198.2 | 204.46 | 196.95 | 3,503 |
| September 29, 2025 | 206.89 | 198.54 | 198.54 | 206.89 | 196.17 | 6,791 |
| September 26, 2025 | 204 | 198.58 | 198.58 | 204 | 194.62 | 8,457 |