164.77
+2.28(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 164 | 164.35 | 164.35 | 168 | 161.64 | 2.27M |
| January 13, 2026 | 172.2 | 162.49 | 162.49 | 173.99 | 160.2 | 3.53M |
| January 12, 2026 | 176.69 | 172.21 | 172.21 | 176.7 | 167.9 | 3.17M |
| January 09, 2026 | 181 | 175.29 | 175.29 | 182.4 | 171.75 | 6.34M |
| January 08, 2026 | 182.81 | 182.18 | 182.18 | 188.4 | 180 | 11.16M |
| January 07, 2026 | 189.7 | 186.64 | 186.64 | 195.8 | 181.55 | 39.56M |
| January 06, 2026 | 161.2 | 182.48 | 182.48 | 192 | 160.15 | 57.53M |
| January 05, 2026 | 163.31 | 160.42 | 160.42 | 164.12 | 158.5 | 1.01M |
| January 02, 2026 | 163.75 | 162.82 | 162.82 | 168.88 | 161.15 | 1.77M |
| January 01, 2026 | 164.9 | 162.11 | 162.11 | 164.9 | 161.45 | 411,099 |
| December 31, 2025 | 161.9 | 163.39 | 163.39 | 166 | 160.5 | 1.19M |
| December 30, 2025 | 162.6 | 162.41 | 162.41 | 163.92 | 161.3 | 508,710 |
| December 29, 2025 | 165.38 | 163.6 | 163.6 | 167.99 | 162.2 | 540,275 |
| December 26, 2025 | 174.48 | 166.73 | 166.73 | 175.78 | 165.4 | 1.18M |
| December 24, 2025 | 179.3 | 175.92 | 175.92 | 180.25 | 171.7 | 1.49M |
| December 23, 2025 | 174.51 | 179 | 179 | 183.78 | 171.69 | 2.52M |
| December 22, 2025 | 171.15 | 175.75 | 175.75 | 179.95 | 169 | 4.67M |
| December 19, 2025 | 160 | 172.9 | 172.9 | 177 | 158.29 | 17.89M |
| December 18, 2025 | 145.06 | 160.02 | 160.02 | 167.7 | 144.5 | 28.03M |
| December 17, 2025 | 144.84 | 144.8 | 144.8 | 146.31 | 143.15 | 443,425 |
| December 16, 2025 | 143.09 | 143.65 | 143.65 | 144.65 | 140.8 | 485,054 |
| December 15, 2025 | 144 | 142.76 | 142.76 | 144 | 141.4 | 517,867 |
| December 12, 2025 | 148 | 144.37 | 144.37 | 149 | 143.5 | 674,257 |
| December 11, 2025 | 147 | 146.77 | 146.77 | 150 | 145.38 | 1.09M |
| December 10, 2025 | 159.3 | 150 | 150 | 160 | 148.26 | 2.17M |
| December 09, 2025 | 160.86 | 162.19 | 162.19 | 162.99 | 157.55 | 1.05M |
| December 08, 2025 | 168.01 | 160.73 | 160.73 | 169.5 | 159.5 | 1.04M |
| December 05, 2025 | 167 | 171.23 | 171.23 | 172.87 | 166.3 | 6.73M |
| December 04, 2025 | 154.96 | 166.87 | 166.87 | 175.9 | 154.96 | 33.03M |
| December 03, 2025 | 154.36 | 154.96 | 154.96 | 156.3 | 151.01 | 388,116 |
| December 02, 2025 | 154.98 | 153.95 | 153.95 | 156.18 | 152.25 | 374,074 |
| December 01, 2025 | 167.31 | 155.77 | 155.77 | 167.5 | 154.99 | 936,562 |
| November 28, 2025 | 166.63 | 165.98 | 165.98 | 172.5 | 163.51 | 795,068 |
| November 27, 2025 | 167.95 | 165.32 | 165.32 | 169.4 | 164.5 | 386,921 |
| November 26, 2025 | 172.88 | 166.62 | 166.62 | 173.25 | 165.61 | 648,261 |
| November 25, 2025 | 169 | 172.42 | 172.42 | 177.94 | 167.8 | 2.07M |
| November 24, 2025 | 159.79 | 169.43 | 169.43 | 171.9 | 158.02 | 3.03M |
| November 21, 2025 | 162.99 | 159.79 | 159.79 | 162.99 | 158.5 | 252,699 |
| November 19, 2025 | 167.01 | 160.5 | 160.5 | 167.88 | 160.1 | 388,971 |
| November 18, 2025 | 164.95 | 165.91 | 165.91 | 168.9 | 162.8 | 990,306 |
| November 17, 2025 | 161.99 | 163.33 | 163.33 | 165.3 | 160.5 | 496,858 |
| November 14, 2025 | 168.45 | 161.75 | 161.75 | 169 | 160 | 762,775 |
| November 13, 2025 | 159.01 | 167.43 | 167.43 | 171 | 157.5 | 3.48M |
| November 12, 2025 | 154 | 160.67 | 160.67 | 162 | 152.37 | 1.97M |
| November 11, 2025 | 149.6 | 155.9 | 155.9 | 162 | 146 | 19.11M |
| November 10, 2025 | 128.5 | 147.85 | 147.85 | 152 | 118 | 12.19M |
| November 07, 2025 | 140 | 127.9 | 127.9 | 142 | 125 | 5.12M |
| November 06, 2025 | 153.77 | 151.98 | 151.98 | 155.69 | 151.04 | 195,162 |
| November 04, 2025 | 156.4 | 153.77 | 153.77 | 156.4 | 152.5 | 134,693 |
| November 03, 2025 | 156.09 | 155.26 | 155.26 | 157.24 | 155 | 109,487 |
| October 31, 2025 | 156.2 | 156.86 | 156.86 | 158.7 | 156.2 | 234,476 |
| October 30, 2025 | 152.05 | 156.14 | 156.14 | 158.2 | 152.04 | 447,081 |
| October 29, 2025 | 152.5 | 152.05 | 152.05 | 153.09 | 151.02 | 141,353 |
| October 28, 2025 | 151.5 | 152.04 | 152.04 | 153 | 151.25 | 108,762 |
| October 27, 2025 | 153.01 | 151.27 | 151.27 | 154.05 | 149.5 | 237,726 |
| October 24, 2025 | 154.5 | 153.01 | 153.01 | 156.99 | 151.85 | 268,676 |
| October 23, 2025 | 157.5 | 154.92 | 154.92 | 158.1 | 154.1 | 213,330 |
| October 21, 2025 | 156.5 | 156.03 | 156.03 | 156.9 | 154.8 | 111,797 |
| October 20, 2025 | 152.2 | 155.43 | 155.43 | 156.5 | 152.2 | 257,895 |
| October 17, 2025 | 152.48 | 152.08 | 152.08 | 154 | 150.49 | 302,469 |