167.86
+2.65(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 164 | 167.86 | 167.86 | 170.99 | 160 | 126,719 |
| January 13, 2026 | 167.8 | 165.21 | 165.21 | 175.5 | 162.2 | 224,514 |
| January 12, 2026 | 155.42 | 170.73 | 170.73 | 171.5 | 155.42 | 285,881 |
| January 09, 2026 | 163.6 | 163.6 | 163.6 | 168.77 | 163.6 | 229,775 |
| January 08, 2026 | 176 | 172.21 | 172.21 | 177.99 | 172.21 | 122,287 |
| January 07, 2026 | 186.64 | 181.27 | 181.27 | 186.64 | 171.01 | 559,738 |
| January 06, 2026 | 177.76 | 177.76 | 177.76 | 177.76 | 173 | 182,799 |
| January 05, 2026 | 164 | 169.3 | 169.3 | 169.3 | 162 | 287,675 |
| January 02, 2026 | 159.26 | 161.24 | 161.24 | 163 | 156 | 167,801 |
| January 01, 2026 | 159.32 | 159.26 | 159.26 | 162.9 | 152.12 | 132,323 |
| December 31, 2025 | 167.98 | 159.32 | 159.32 | 168.4 | 158.64 | 300,135 |
| December 30, 2025 | 156.8 | 166.98 | 166.98 | 168.92 | 152.84 | 543,970 |
| December 29, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 152 | 467,512 |
| December 26, 2025 | 147 | 153.22 | 153.22 | 153.22 | 147 | 98,142 |
| December 24, 2025 | 140.38 | 145.93 | 145.93 | 145.93 | 140.38 | 167,725 |
| December 23, 2025 | 134.96 | 138.99 | 138.99 | 139.2 | 132 | 86,701 |
| December 22, 2025 | 134.9 | 133.62 | 133.62 | 137.9 | 132.47 | 56,177 |
| December 19, 2025 | 135.66 | 134 | 134 | 138.75 | 132 | 58,535 |
| December 18, 2025 | 131.03 | 135.66 | 135.66 | 137.58 | 127 | 89,292 |
| December 17, 2025 | 137.9 | 131.03 | 131.03 | 138 | 131.01 | 63,745 |
| December 16, 2025 | 137.42 | 137.9 | 137.9 | 143 | 136.5 | 46,075 |
| December 15, 2025 | 132 | 137.42 | 137.42 | 139.25 | 132 | 110,147 |
| December 12, 2025 | 129.99 | 132.62 | 132.62 | 132.62 | 128.3 | 82,514 |
| December 11, 2025 | 120.02 | 126.31 | 126.31 | 127 | 120.02 | 41,291 |
| December 10, 2025 | 124.1 | 121.19 | 121.19 | 126.95 | 120.1 | 48,271 |
| December 09, 2025 | 125.9 | 123.85 | 123.85 | 127.99 | 120.01 | 81,707 |
| December 08, 2025 | 133 | 126 | 126 | 135 | 125.79 | 70,921 |
| December 05, 2025 | 128.15 | 132.42 | 132.42 | 133.7 | 128 | 48,440 |
| December 04, 2025 | 131 | 130.52 | 130.52 | 132.89 | 128.1 | 111,074 |
| December 03, 2025 | 133.36 | 133.97 | 133.97 | 138 | 129.5 | 105,415 |
| December 02, 2025 | 133.75 | 136.07 | 136.07 | 139.78 | 133.75 | 92,088 |
| December 01, 2025 | 135 | 137.18 | 137.18 | 140.99 | 129.37 | 218,087 |
| November 28, 2025 | 144.4 | 136.18 | 136.18 | 144.4 | 135.25 | 62,985 |
| November 27, 2025 | 134.8 | 142.32 | 142.32 | 145.02 | 134.8 | 97,515 |
| November 26, 2025 | 135.91 | 138.12 | 138.12 | 140.99 | 132.5 | 48,603 |
| November 25, 2025 | 130.01 | 136.71 | 136.71 | 141.95 | 129.25 | 105,542 |
| November 24, 2025 | 143 | 135.91 | 135.91 | 143 | 135.91 | 85,421 |
| November 21, 2025 | 150 | 143.07 | 143.07 | 150 | 142.54 | 177,665 |
| November 19, 2025 | 157.99 | 151.24 | 151.24 | 161 | 151.24 | 77,459 |
| November 18, 2025 | 161.51 | 159.21 | 159.21 | 164 | 156 | 352,253 |
| November 17, 2025 | 165.4 | 161.5 | 161.5 | 167.4 | 155.23 | 1.73M |
| November 14, 2025 | 140 | 153.67 | 153.67 | 153.67 | 140 | 1.19M |
| November 13, 2025 | 139.05 | 139.7 | 139.7 | 146.51 | 137.6 | 579,291 |
| November 12, 2025 | 143.4 | 138.36 | 138.36 | 143.4 | 135.7 | 178,669 |
| November 11, 2025 | 139.97 | 139.6 | 139.6 | 143.99 | 137.01 | 405,035 |
| November 10, 2025 | 138.45 | 137.47 | 137.47 | 141.3 | 136.74 | 235,947 |
| November 07, 2025 | 128 | 136.08 | 136.08 | 137.9 | 124.2 | 469,797 |
| November 06, 2025 | 139.04 | 126.25 | 126.25 | 143.85 | 125.13 | 553,562 |
| November 04, 2025 | 138 | 139.04 | 139.04 | 143 | 135.2 | 284,970 |
| November 03, 2025 | 138 | 139.04 | 139.04 | 143 | 135.2 | 482,233 |
| November 02, 2025 | 136 | 139.17 | 139.17 | 143.88 | 131.25 | 482,233 |
| October 31, 2025 | 140 | 136.4 | 136.4 | 144.8 | 133.8 | 411,279 |
| October 30, 2025 | 140.12 | 141.73 | 141.73 | 145.9 | 135.6 | 1.02M |
| October 29, 2025 | 125 | 139.57 | 139.57 | 148.95 | 122.21 | 3.31M |
| October 28, 2025 | 121.9 | 126.56 | 126.56 | 136.19 | 121 | 4.26M |
| October 27, 2025 | 118 | 120.33 | 120.33 | 120.33 | 116 | 1.85M |
| October 24, 2025 | 101.4 | 100.28 | 100.28 | 102 | 98 | 40,984 |
| October 23, 2025 | 101.06 | 100.76 | 100.76 | 101.99 | 99.1 | 48,281 |
| October 21, 2025 | 100.5 | 101.06 | 101.06 | 101.5 | 100 | 36,495 |
| October 20, 2025 | 98 | 100.42 | 100.42 | 100.95 | 96.55 | 50,820 |