191.28
-0.72(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 192 | 191.28 | 191.28 | 192 | 190.52 | 824,889 |
| December 03, 2025 | 191.79 | 192 | 192 | 193.95 | 190.51 | 1.34M |
| December 02, 2025 | 191.13 | 191.5 | 191.5 | 192.51 | 189.9 | 921,170 |
| December 01, 2025 | 193 | 191.13 | 191.13 | 193.4 | 190.7 | 915,914 |
| November 28, 2025 | 190.74 | 192.25 | 192.25 | 192.5 | 189.66 | 982,007 |
| November 27, 2025 | 191.5 | 191.27 | 191.27 | 193 | 190.75 | 691,353 |
| November 26, 2025 | 191.65 | 192 | 192 | 192.82 | 190.33 | 817,981 |
| November 25, 2025 | 194.01 | 191.64 | 191.64 | 194.25 | 190.26 | 1.15M |
| November 24, 2025 | 188.7 | 194.01 | 194.01 | 195 | 188.2 | 2.37M |
| November 21, 2025 | 190.05 | 189.02 | 189.02 | 190.46 | 188.01 | 1.24M |
| November 19, 2025 | 191.18 | 190.89 | 190.89 | 191.66 | 190.38 | 619,459 |
| November 18, 2025 | 193.02 | 191.23 | 191.23 | 193.45 | 191.07 | 840,909 |
| November 17, 2025 | 192.5 | 193.47 | 193.47 | 194.23 | 192.26 | 943,416 |
| November 14, 2025 | 191.6 | 192.5 | 192.5 | 192.89 | 191.45 | 625,503 |
| November 13, 2025 | 190.21 | 192.25 | 192.25 | 194.84 | 190.21 | 1.83M |
| November 12, 2025 | 191.5 | 190.21 | 190.21 | 192.4 | 189.95 | 1.55M |
| November 11, 2025 | 191.5 | 191.57 | 191.57 | 192 | 189.55 | 990,760 |
| November 10, 2025 | 191 | 191.12 | 191.12 | 192.31 | 190.52 | 759,672 |
| November 07, 2025 | 190 | 191.1 | 191.1 | 191.9 | 188 | 1.3M |
| November 06, 2025 | 194.3 | 190.36 | 190.36 | 194.49 | 190 | 1.63M |
| November 04, 2025 | 196 | 193.71 | 193.71 | 197.5 | 193.24 | 2.87M |
| November 03, 2025 | 195.01 | 196.21 | 196.21 | 196.55 | 193.33 | 1.15M |
| October 31, 2025 | 196.44 | 195.01 | 195.01 | 197.3 | 194.77 | 1.18M |
| October 30, 2025 | 197.89 | 196.23 | 196.23 | 198.54 | 195.88 | 1.3M |
| October 29, 2025 | 198.49 | 197.9 | 197.9 | 198.99 | 196.6 | 1.39M |
| October 28, 2025 | 198.68 | 198.07 | 198.07 | 199.26 | 197.71 | 697,329 |
| October 27, 2025 | 200.8 | 197.69 | 197.69 | 200.8 | 197.32 | 1.06M |
| October 24, 2025 | 200.3 | 199.49 | 199.49 | 200.63 | 198.66 | 810,520 |
| October 23, 2025 | 201.38 | 200.3 | 200.3 | 201.39 | 199.55 | 563,902 |
| October 21, 2025 | 200.2 | 200.46 | 200.46 | 201.6 | 200.2 | 209,545 |
| October 20, 2025 | 200 | 200.06 | 200.06 | 201.02 | 198.51 | 870,631 |
| October 17, 2025 | 200 | 198.96 | 198.96 | 200.4 | 197.8 | 1M |
| October 16, 2025 | 205 | 199.91 | 199.91 | 205.29 | 199.7 | 1.4M |
| October 15, 2025 | 199 | 203.9 | 203.9 | 207.2 | 198.81 | 3.34M |
| October 14, 2025 | 200 | 198.53 | 198.53 | 200.64 | 198.02 | 771,818 |
| October 13, 2025 | 199.9 | 199.99 | 199.99 | 201.29 | 199.12 | 929,252 |
| October 10, 2025 | 199.8 | 200.51 | 200.51 | 201.82 | 199.38 | 1.15M |
| October 09, 2025 | 200.7 | 199.83 | 199.83 | 202.24 | 199.13 | 1.1M |
| October 08, 2025 | 202.28 | 200.65 | 200.65 | 203.75 | 200 | 1.18M |
| October 07, 2025 | 202.86 | 202.28 | 202.28 | 203.49 | 201.39 | 941,590 |
| October 06, 2025 | 203 | 202.86 | 202.86 | 203.34 | 201.4 | 863,246 |
| October 03, 2025 | 201.5 | 202.65 | 202.65 | 203.1 | 200.61 | 878,027 |
| October 01, 2025 | 200.1 | 201.03 | 201.03 | 202.5 | 197.75 | 1.89M |
| September 30, 2025 | 196.7 | 199.64 | 199.64 | 200 | 196.45 | 1.01M |
| September 29, 2025 | 196 | 195.57 | 195.57 | 198.7 | 195.1 | 1.18M |
| September 26, 2025 | 200 | 195.68 | 195.68 | 200.25 | 195.41 | 1.12M |
| September 25, 2025 | 202.74 | 200.26 | 200.26 | 202.74 | 200 | 601,310 |
| September 24, 2025 | 203.18 | 202.74 | 202.74 | 203.75 | 200.54 | 1.05M |
| September 23, 2025 | 202.77 | 203.17 | 203.17 | 204.9 | 202.01 | 1.02M |
| September 22, 2025 | 202.7 | 202.79 | 202.79 | 205.33 | 201.77 | 1.48M |
| September 19, 2025 | 202.76 | 202.61 | 202.61 | 203.9 | 202.26 | 906,097 |
| September 18, 2025 | 206 | 203.5 | 203.5 | 206 | 202.9 | 1.09M |
| September 17, 2025 | 204.5 | 205.01 | 205.01 | 210.75 | 204 | 3.76M |
| September 16, 2025 | 199.9 | 202.9 | 202.9 | 204.09 | 198.5 | 3.04M |
| September 15, 2025 | 198 | 199.46 | 199.46 | 200.1 | 197.4 | 1.52M |
| September 12, 2025 | 199.94 | 197.34 | 197.34 | 200.95 | 197.02 | 1.81M |
| September 11, 2025 | 199.6 | 199.84 | 199.84 | 201.56 | 199 | 1.35M |
| September 10, 2025 | 197.6 | 198.87 | 198.87 | 199.12 | 197.25 | 1.52M |
| September 09, 2025 | 197.43 | 197.39 | 197.39 | 197.83 | 196.81 | 761,940 |
| September 08, 2025 | 198 | 197.43 | 197.43 | 198.63 | 196 | 964,833 |