167.61
-4.66(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 170.16 | 167.61 | 167.61 | 173.47 | 164 | 682,578 |
| January 19, 2026 | 170 | 172.27 | 172.27 | 174.5 | 170 | 146,705 |
| January 16, 2026 | 173.51 | 172.53 | 172.53 | 176.47 | 170.65 | 96,827 |
| January 14, 2026 | 175.25 | 173.74 | 173.74 | 177 | 172.32 | 95,199 |
| January 13, 2026 | 175 | 177.9 | 177.9 | 178.81 | 172.5 | 103,959 |
| January 12, 2026 | 177.5 | 176.15 | 176.15 | 179.9 | 171.47 | 207,947 |
| January 09, 2026 | 178.1 | 180.62 | 180.62 | 182.2 | 173.55 | 144,222 |
| January 08, 2026 | 181 | 179.08 | 179.08 | 181.77 | 176 | 140,829 |
| January 07, 2026 | 181 | 181.23 | 181.23 | 183.25 | 180.18 | 89,972 |
| January 06, 2026 | 186.05 | 181.19 | 181.19 | 187.93 | 180.5 | 115,904 |
| January 05, 2026 | 185.1 | 187.91 | 187.91 | 192.62 | 183.49 | 413,998 |
| January 02, 2026 | 179.45 | 186.62 | 186.62 | 189 | 177.65 | 968,682 |
| January 01, 2026 | 181.88 | 179.81 | 179.81 | 183.9 | 179.1 | 251,568 |
| December 31, 2025 | 180.56 | 181.55 | 181.55 | 183.9 | 179.91 | 403,159 |
| December 30, 2025 | 184 | 181.85 | 181.85 | 184 | 178.55 | 297,385 |
| December 29, 2025 | 179.4 | 184.9 | 184.9 | 186.3 | 178.44 | 279,673 |
| December 26, 2025 | 182 | 178.93 | 178.93 | 187.39 | 178.1 | 393,097 |
| December 24, 2025 | 179.53 | 182.03 | 182.03 | 184.84 | 178.25 | 251,550 |
| December 23, 2025 | 182.5 | 178.11 | 178.11 | 184.99 | 176.5 | 580,740 |
| December 22, 2025 | 175.41 | 187.25 | 187.25 | 198.39 | 175.41 | 2.45M |
| December 19, 2025 | 174.25 | 174.54 | 174.54 | 176.24 | 173.01 | 56,316 |
| December 18, 2025 | 175 | 174.25 | 174.25 | 176.84 | 171.31 | 87,320 |
| December 17, 2025 | 180 | 175 | 175 | 181.99 | 173.56 | 122,936 |
| December 16, 2025 | 175.9 | 181.35 | 181.35 | 182 | 175.3 | 178,085 |
| December 15, 2025 | 177.99 | 176.14 | 176.14 | 178.12 | 175.31 | 115,348 |
| December 12, 2025 | 178.59 | 178.11 | 178.11 | 179.4 | 176.28 | 66,825 |
| December 11, 2025 | 176.47 | 178.15 | 178.15 | 179.5 | 172.48 | 97,506 |
| December 10, 2025 | 176.8 | 176.78 | 176.78 | 183.96 | 174.94 | 129,478 |
| December 09, 2025 | 171.12 | 175.03 | 175.03 | 176.5 | 168.7 | 77,051 |
| December 08, 2025 | 170 | 171.12 | 171.12 | 175.35 | 168.25 | 210,635 |
| December 05, 2025 | 171.78 | 171.78 | 171.78 | 174.66 | 167.67 | 134,844 |
| December 04, 2025 | 173.3 | 171.78 | 171.78 | 173.52 | 171 | 59,020 |
| December 03, 2025 | 173 | 172.55 | 172.55 | 177.17 | 170.92 | 95,464 |
| December 02, 2025 | 177 | 174.74 | 174.74 | 177.08 | 173.5 | 68,772 |
| December 01, 2025 | 178.93 | 176 | 176 | 181.13 | 174.58 | 91,740 |
| November 28, 2025 | 179 | 178.75 | 178.75 | 181.96 | 177.85 | 53,235 |
| November 27, 2025 | 182.2 | 180.43 | 180.43 | 185.59 | 180.1 | 55,854 |
| November 26, 2025 | 175 | 182.38 | 182.38 | 183.5 | 175 | 91,730 |
| November 25, 2025 | 176.22 | 178.94 | 178.94 | 181.5 | 176.22 | 100,314 |
| November 24, 2025 | 180 | 176.22 | 176.22 | 182.03 | 175 | 122,234 |
| November 21, 2025 | 185 | 180.57 | 180.57 | 185.99 | 179.25 | 96,869 |
| November 19, 2025 | 187.5 | 189.2 | 189.2 | 192.46 | 187.5 | 107,321 |
| November 18, 2025 | 192.94 | 189.81 | 189.81 | 193.26 | 188.17 | 130,864 |
| November 17, 2025 | 193.73 | 192.43 | 192.43 | 199.9 | 191.4 | 117,530 |
| November 14, 2025 | 196.7 | 194.7 | 194.7 | 197.52 | 192.56 | 131,718 |
| November 13, 2025 | 200 | 196.26 | 196.26 | 206.5 | 194 | 731,967 |
| November 12, 2025 | 191.3 | 193.53 | 193.53 | 195 | 190.86 | 159,758 |
| November 11, 2025 | 194.93 | 190.35 | 190.35 | 195.25 | 188.81 | 159,212 |
| November 10, 2025 | 197.99 | 194.08 | 194.08 | 200.19 | 192 | 151,323 |
| November 07, 2025 | 198 | 197.43 | 197.43 | 199.48 | 190 | 215,576 |
| November 06, 2025 | 207.38 | 199.51 | 199.51 | 207.45 | 198.2 | 208,020 |
| November 04, 2025 | 213.15 | 208.06 | 208.06 | 213.65 | 206.5 | 316,367 |
| November 03, 2025 | 199.8 | 210.58 | 210.58 | 217.95 | 199.01 | 2.81M |
| October 31, 2025 | 209 | 201.14 | 201.14 | 209.15 | 198.35 | 282,486 |
| October 30, 2025 | 215.1 | 206.76 | 206.76 | 215.85 | 204.61 | 551,458 |
| October 29, 2025 | 213.79 | 211.63 | 211.63 | 218.25 | 209.1 | 1.2M |
| October 28, 2025 | 213.8 | 219.38 | 219.38 | 229.43 | 211.82 | 12.72M |
| October 27, 2025 | 179.98 | 206.74 | 206.74 | 206.74 | 179.98 | 7.83M |
| October 24, 2025 | 176.68 | 172.29 | 172.29 | 176.68 | 171.6 | 39,479 |
| October 23, 2025 | 177.51 | 176.33 | 176.33 | 178.5 | 175.72 | 54,669 |