181.79
+1.53(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 181.9 | 180.26 | 180.26 | 185.04 | 179.58 | 884,747 |
| January 12, 2026 | 183.1 | 181.73 | 181.73 | 184.03 | 179.4 | 820,409 |
| January 09, 2026 | 184.7 | 183.96 | 183.96 | 186.75 | 183.1 | 1.45M |
| January 08, 2026 | 185 | 184.9 | 184.9 | 185.65 | 182.26 | 3.14M |
| January 07, 2026 | 187 | 184.55 | 184.55 | 189.08 | 183.15 | 4.27M |
| January 06, 2026 | 190.71 | 187.49 | 187.49 | 190.71 | 186.81 | 733,064 |
| January 05, 2026 | 185.22 | 190.05 | 190.05 | 191.87 | 184.11 | 1.45M |
| January 02, 2026 | 186.09 | 185.22 | 185.22 | 187.65 | 183.99 | 630,056 |
| January 01, 2026 | 182.19 | 185.4 | 185.4 | 186.2 | 182.19 | 698,046 |
| December 31, 2025 | 182.45 | 182.84 | 182.84 | 188.95 | 180.15 | 3.08M |
| December 30, 2025 | 177.7 | 180.64 | 180.64 | 181.9 | 173.87 | 1.6M |
| December 29, 2025 | 180 | 176.18 | 176.18 | 180.47 | 175.7 | 492,075 |
| December 26, 2025 | 179.39 | 178.69 | 178.69 | 180.32 | 178.15 | 467,228 |
| December 24, 2025 | 179.5 | 178.2 | 178.08 | 179.5 | 177.49 | 448,018 |
| December 23, 2025 | 178.55 | 178.49 | 178.49 | 179.56 | 177.55 | 469,777 |
| December 22, 2025 | 180.5 | 177.77 | 177.77 | 181.63 | 177.17 | 896,269 |
| December 19, 2025 | 179.13 | 180.32 | 180.32 | 181.95 | 176.32 | 650,301 |
| December 18, 2025 | 179.65 | 177.37 | 177.37 | 180.44 | 175.65 | 467,565 |
| December 17, 2025 | 181.5 | 178.68 | 178.68 | 181.95 | 178 | 567,349 |
| December 16, 2025 | 182.38 | 181.01 | 181.01 | 184.5 | 180 | 1.06M |
| December 15, 2025 | 183 | 182.28 | 182.28 | 184.13 | 180.5 | 1.02M |
| December 12, 2025 | 184.8 | 184.13 | 184.13 | 184.85 | 182.29 | 398,623 |
| December 11, 2025 | 180 | 183.88 | 183.88 | 184.74 | 179.25 | 790,420 |
| December 10, 2025 | 184.19 | 179.9 | 179.9 | 184.89 | 179.52 | 2.28M |
| December 09, 2025 | 186 | 183.39 | 183.39 | 187.23 | 182.37 | 1.69M |
| December 08, 2025 | 188.98 | 185.79 | 185.79 | 188.98 | 185 | 883,123 |
| December 05, 2025 | 187 | 188.99 | 188.99 | 189.9 | 185.34 | 949,203 |
| December 04, 2025 | 188.66 | 187.67 | 187.67 | 190.7 | 186.73 | 800,164 |
| December 03, 2025 | 189.78 | 187.85 | 187.85 | 190.04 | 186.63 | 778,680 |
| December 02, 2025 | 190.06 | 189.59 | 189.59 | 191.95 | 188.75 | 879,941 |
| December 01, 2025 | 190.03 | 190.27 | 190.27 | 194.4 | 189 | 893,838 |
| November 28, 2025 | 191.24 | 188.14 | 188.14 | 191.26 | 186.39 | 1.63M |
| November 27, 2025 | 190 | 191.05 | 191.05 | 192.5 | 187.56 | 846,907 |
| November 26, 2025 | 190 | 188.65 | 188.65 | 190.5 | 186.06 | 1.07M |
| November 25, 2025 | 190.75 | 188.1 | 188.1 | 190.9 | 187.5 | 839,945 |
| November 24, 2025 | 191.98 | 190.74 | 190.74 | 193 | 189.13 | 1.81M |
| November 21, 2025 | 194.1 | 190.67 | 190.67 | 194.1 | 189.61 | 995,244 |
| November 19, 2025 | 195 | 195.02 | 195.02 | 196.35 | 191.49 | 2.53M |
| November 18, 2025 | 198 | 195.64 | 195.64 | 204.72 | 194.1 | 4.26M |
| November 17, 2025 | 198.9 | 196.54 | 196.54 | 200.98 | 196 | 981,172 |
| November 14, 2025 | 197.59 | 198.35 | 198.35 | 200.07 | 195.15 | 811,282 |
| November 13, 2025 | 200.4 | 197.59 | 197.59 | 200.97 | 194.88 | 1.93M |
| November 12, 2025 | 197.95 | 199.65 | 199.65 | 200.9 | 196.56 | 1.14M |
| November 11, 2025 | 198.5 | 197.46 | 197.46 | 199.39 | 194.05 | 1.57M |
| November 10, 2025 | 196.99 | 198.97 | 198.97 | 201.2 | 196.07 | 1.13M |
| November 07, 2025 | 196 | 196.49 | 196.49 | 198.4 | 193.25 | 1.19M |
| November 06, 2025 | 197.45 | 197.5 | 197.5 | 198.85 | 192.06 | 1.75M |
| November 04, 2025 | 203.8 | 197.05 | 197.05 | 203.8 | 196.58 | 1.11M |
| November 03, 2025 | 203.6 | 203.3 | 203.3 | 204.9 | 200.1 | 1.88M |
| October 31, 2025 | 208 | 203.03 | 203.03 | 211.9 | 201.5 | 4.41M |
| October 30, 2025 | 209.08 | 206.75 | 206.75 | 214 | 197.75 | 15.04M |
| October 29, 2025 | 209 | 209.08 | 209.08 | 210.21 | 205.1 | 3.03M |
| October 28, 2025 | 205 | 206.48 | 206.48 | 210.8 | 203.2 | 4.93M |
| October 27, 2025 | 207 | 203.92 | 203.92 | 207.1 | 202.99 | 2.14M |
| October 24, 2025 | 202 | 204.96 | 204.96 | 208.2 | 201.15 | 9.35M |
| October 23, 2025 | 197 | 199.56 | 199.56 | 201 | 193.15 | 3.64M |
| October 21, 2025 | 193.95 | 193.49 | 193.49 | 194.4 | 192.8 | 223,909 |
| October 20, 2025 | 192.1 | 193.16 | 193.16 | 194.5 | 190.11 | 1.33M |
| October 17, 2025 | 194.41 | 192.1 | 192.1 | 194.5 | 190 | 971,054 |
| October 16, 2025 | 196.8 | 193.16 | 193.16 | 197 | 192 | 2.18M |