207.60
+0.82(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 206.78 | 208.45 | 208.45 | 210.6 | 204 | 32,557 |
| December 23, 2025 | 203 | 207.78 | 207.78 | 207.8 | 203 | 29,804 |
| December 22, 2025 | 203.05 | 204.56 | 204.56 | 206.35 | 202.54 | 24,317 |
| December 19, 2025 | 204.38 | 205.77 | 205.77 | 206.5 | 201.62 | 32,065 |
| December 18, 2025 | 202.1 | 202.15 | 202.15 | 205.01 | 201.12 | 16,372 |
| December 17, 2025 | 204.69 | 202.2 | 202.2 | 204.69 | 202 | 11,083 |
| December 16, 2025 | 206.99 | 204.34 | 204.34 | 206.99 | 203.14 | 15,312 |
| December 15, 2025 | 205.38 | 205.22 | 205.22 | 207 | 204.17 | 16,541 |
| December 12, 2025 | 207.53 | 205.04 | 205.04 | 207.83 | 204.17 | 6,223 |
| December 11, 2025 | 205.84 | 207.16 | 207.16 | 208 | 205.03 | 8,419 |
| December 10, 2025 | 200.56 | 205.84 | 205.84 | 209.18 | 200.56 | 45,809 |
| December 09, 2025 | 197 | 203.92 | 203.92 | 205.6 | 196.26 | 46,162 |
| December 08, 2025 | 199.5 | 196.43 | 196.43 | 204 | 194.11 | 55,402 |
| December 05, 2025 | 202.16 | 200.81 | 200.81 | 203.43 | 199.27 | 42,015 |
| December 04, 2025 | 201.61 | 200.7 | 200.7 | 204 | 200.1 | 16,965 |
| December 03, 2025 | 201.68 | 201.49 | 201.49 | 204.48 | 200.2 | 30,056 |
| December 02, 2025 | 202.87 | 201.71 | 201.71 | 205.44 | 201.1 | 35,543 |
| December 01, 2025 | 205.54 | 202.36 | 202.36 | 206.95 | 201.85 | 21,566 |
| November 28, 2025 | 205.45 | 205.54 | 205.54 | 208.5 | 205.26 | 34,166 |
| November 27, 2025 | 202.1 | 204.09 | 204.09 | 205.54 | 202.1 | 24,940 |
| November 26, 2025 | 203.5 | 202.1 | 202.1 | 204.54 | 200.8 | 33,393 |
| November 25, 2025 | 202.83 | 201.66 | 201.66 | 205.54 | 200 | 60,229 |
| November 24, 2025 | 204.96 | 202.83 | 202.83 | 204.97 | 202.17 | 21,671 |
| November 21, 2025 | 208.03 | 203.04 | 203.04 | 208.09 | 202.5 | 41,167 |
| November 19, 2025 | 204.41 | 202.77 | 202.77 | 204.42 | 202.41 | 20,080 |
| November 18, 2025 | 205.2 | 204.41 | 204.41 | 205.95 | 202.2 | 33,789 |
| November 17, 2025 | 205.1 | 204.47 | 204.47 | 205.99 | 204 | 21,062 |
| November 14, 2025 | 205 | 205.07 | 205.07 | 206.86 | 204.01 | 11,634 |
| November 13, 2025 | 206 | 205.51 | 205.51 | 209.89 | 205 | 26,214 |
| November 12, 2025 | 205.01 | 206.29 | 206.29 | 206.78 | 205.01 | 9,362 |
| November 11, 2025 | 209.9 | 204.62 | 204.62 | 209.9 | 204.1 | 16,201 |
| November 10, 2025 | 204.34 | 207.89 | 207.89 | 213 | 203.8 | 40,631 |
| November 07, 2025 | 204.75 | 204.34 | 204.34 | 206.8 | 202.5 | 26,590 |
| November 06, 2025 | 207.1 | 205.04 | 205.04 | 210.8 | 204.8 | 27,970 |
| November 04, 2025 | 208.26 | 207.59 | 207.59 | 210.19 | 206 | 26,186 |
| November 03, 2025 | 210.8 | 208.26 | 208.26 | 210.8 | 206.92 | 33,230 |
| October 31, 2025 | 210.8 | 208.13 | 208.13 | 210.8 | 208.02 | 11,593 |
| October 30, 2025 | 209.32 | 208.14 | 208.14 | 210.08 | 208 | 19,573 |
| October 29, 2025 | 208.5 | 209.32 | 209.32 | 210.89 | 208.5 | 24,748 |
| October 28, 2025 | 210.25 | 210 | 210 | 211 | 208.48 | 27,838 |
| October 27, 2025 | 214 | 209.22 | 209.22 | 214 | 208.6 | 21,409 |
| October 24, 2025 | 210.5 | 212 | 212 | 214.18 | 207.99 | 35,031 |
| October 23, 2025 | 211.8 | 208.74 | 208.74 | 211.8 | 208.01 | 20,212 |
| October 21, 2025 | 210 | 210.41 | 210.41 | 211.9 | 208.64 | 8,188 |
| October 20, 2025 | 209.04 | 210.44 | 210.44 | 214.4 | 208.56 | 23,116 |
| October 17, 2025 | 208.01 | 209.04 | 209.04 | 209.94 | 208.01 | 7,663 |
| October 16, 2025 | 206.5 | 209.13 | 209.13 | 210.7 | 206.5 | 12,447 |
| October 15, 2025 | 206.45 | 206.57 | 206.57 | 208.47 | 206 | 15,802 |
| October 14, 2025 | 210.55 | 206.45 | 206.45 | 211 | 206 | 23,660 |
| October 13, 2025 | 209.14 | 210.31 | 210.31 | 211.58 | 209.14 | 14,231 |
| October 10, 2025 | 208.53 | 210.19 | 210.19 | 213.01 | 207.99 | 25,604 |
| October 09, 2025 | 209.99 | 208.79 | 208.79 | 210.56 | 208.13 | 23,346 |
| October 08, 2025 | 211.07 | 209.72 | 209.72 | 212.49 | 208.55 | 26,449 |
| October 07, 2025 | 211.51 | 210.85 | 210.85 | 212.72 | 209.63 | 25,906 |
| October 06, 2025 | 213.1 | 211.55 | 211.55 | 213.58 | 209.6 | 62,334 |
| October 03, 2025 | 216.5 | 213.35 | 213.35 | 221.21 | 211.85 | 144,011 |
| October 01, 2025 | 215.41 | 215.58 | 215.58 | 218.18 | 212.67 | 47,364 |
| September 30, 2025 | 212 | 215.41 | 215.41 | 215.85 | 212 | 27,157 |
| September 29, 2025 | 211.38 | 213.87 | 213.87 | 215.79 | 211.21 | 31,473 |
| September 26, 2025 | 214.01 | 212.85 | 212.85 | 215.46 | 210.95 | 31,604 |