200.89
-1.43(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 200 | 202.32 | 202.32 | 209.24 | 197.19 | 6.54M |
| December 23, 2025 | 199.41 | 203.13 | 203.13 | 213.5 | 190.75 | 19.34M |
| December 22, 2025 | 190 | 203.8 | 203.8 | 209.61 | 182.29 | 15.51M |
| December 19, 2025 | 157.04 | 186.4 | 186.4 | 188.11 | 157.02 | 20.6M |
| December 18, 2025 | 155.85 | 156.76 | 156.76 | 157.94 | 153.6 | 297,841 |
| December 17, 2025 | 160.24 | 156.3 | 156.3 | 160.24 | 155.7 | 333,145 |
| December 16, 2025 | 163.99 | 160.25 | 160.25 | 163.99 | 159.81 | 304,291 |
| December 15, 2025 | 162.15 | 164.4 | 164.4 | 166.7 | 159.5 | 579,549 |
| December 12, 2025 | 162.5 | 162.13 | 162.13 | 164.32 | 158.45 | 501,273 |
| December 11, 2025 | 158.89 | 161.68 | 161.68 | 163.25 | 155.75 | 733,847 |
| December 10, 2025 | 161 | 158.56 | 158.56 | 164.75 | 157.79 | 667,165 |
| December 09, 2025 | 159.97 | 160.56 | 160.56 | 161.8 | 155.91 | 1.01M |
| December 08, 2025 | 170 | 160.22 | 160.22 | 170.17 | 158.9 | 971,299 |
| December 05, 2025 | 173.5 | 170.28 | 170.28 | 174 | 169.8 | 438,437 |
| December 04, 2025 | 175.5 | 173.63 | 173.63 | 176.5 | 172.8 | 367,926 |
| December 03, 2025 | 181.7 | 175.63 | 175.63 | 181.7 | 175.12 | 340,142 |
| December 02, 2025 | 180.36 | 180.43 | 180.43 | 181.1 | 178.1 | 510,058 |
| December 01, 2025 | 185.87 | 180.26 | 180.26 | 187.66 | 180 | 383,760 |
| November 28, 2025 | 184.25 | 185.34 | 185.34 | 186.89 | 183 | 208,692 |
| November 27, 2025 | 187.64 | 184.25 | 184.25 | 189.75 | 183.5 | 350,267 |
| November 26, 2025 | 185.9 | 186.89 | 186.89 | 188 | 184.56 | 379,412 |
| November 25, 2025 | 178.79 | 184.87 | 184.87 | 186.5 | 178.31 | 792,355 |
| November 24, 2025 | 186.78 | 178.78 | 178.78 | 186.99 | 178 | 984,186 |
| November 21, 2025 | 193.91 | 188.21 | 188.21 | 193.91 | 187.5 | 1.14M |
| November 19, 2025 | 207 | 199.14 | 199.14 | 207.16 | 198.1 | 668,565 |
| November 18, 2025 | 205.75 | 204.64 | 204.64 | 212.46 | 203.1 | 942,116 |
| November 17, 2025 | 207.63 | 203.73 | 203.73 | 209.33 | 203.25 | 447,474 |
| November 14, 2025 | 203.18 | 207.1 | 207.1 | 214.46 | 203 | 1.1M |
| November 13, 2025 | 200 | 203.18 | 203.18 | 208.98 | 200 | 1.25M |
| November 12, 2025 | 216.99 | 214.11 | 214.11 | 218.55 | 212.1 | 540,016 |
| November 11, 2025 | 211.89 | 214.44 | 214.44 | 215.94 | 209.02 | 523,692 |
| November 10, 2025 | 207.7 | 210.83 | 210.83 | 212.74 | 206.33 | 627,921 |
| November 07, 2025 | 210.3 | 206.71 | 206.71 | 210.6 | 204.82 | 857,660 |
| November 06, 2025 | 222.7 | 211.67 | 211.67 | 222.7 | 210.1 | 588,553 |
| November 04, 2025 | 226.45 | 221.99 | 221.99 | 227.98 | 221 | 442,363 |
| November 03, 2025 | 225.26 | 225.42 | 225.42 | 227.7 | 224.02 | 247,453 |
| October 31, 2025 | 224.31 | 225.26 | 225.26 | 228.9 | 223.41 | 1.1M |
| October 30, 2025 | 224.8 | 224.31 | 224.31 | 227.54 | 222.4 | 405,619 |
| October 29, 2025 | 224.64 | 224.16 | 224.16 | 227 | 223 | 462,501 |
| October 28, 2025 | 226 | 224.12 | 224.12 | 228.58 | 223.31 | 430,912 |
| October 27, 2025 | 229.19 | 226.92 | 226.92 | 229.19 | 226 | 316,603 |
| October 24, 2025 | 230.8 | 228.83 | 228.83 | 234.1 | 228.12 | 430,514 |
| October 23, 2025 | 235 | 229.67 | 229.67 | 235 | 229.05 | 424,277 |
| October 21, 2025 | 227.7 | 230.81 | 230.81 | 232.2 | 227.51 | 139,197 |
| October 20, 2025 | 231 | 226.46 | 226.46 | 231.24 | 219.62 | 861,621 |
| October 17, 2025 | 233 | 229.85 | 229.85 | 234.74 | 228.48 | 456,707 |
| October 16, 2025 | 235 | 232.82 | 232.82 | 236.3 | 232.27 | 273,903 |
| October 15, 2025 | 232.38 | 234.36 | 234.36 | 236.9 | 230.46 | 464,191 |
| October 14, 2025 | 238.4 | 231.43 | 231.43 | 239.48 | 230.51 | 505,730 |
| October 13, 2025 | 241.1 | 238.05 | 238.05 | 241.14 | 237.6 | 327,724 |
| October 10, 2025 | 243 | 242.36 | 242.36 | 246 | 241.14 | 299,129 |
| October 09, 2025 | 245.9 | 242.34 | 242.34 | 245.9 | 240.45 | 302,391 |
| October 08, 2025 | 246.7 | 246.02 | 246.02 | 247.92 | 243 | 336,959 |
| October 07, 2025 | 247.3 | 246.72 | 246.72 | 248.38 | 245.2 | 384,269 |
| October 06, 2025 | 250.1 | 246.58 | 246.58 | 252.01 | 245.18 | 402,795 |
| October 03, 2025 | 243.16 | 248.19 | 248.19 | 250 | 242.45 | 523,971 |
| October 01, 2025 | 245 | 243.14 | 243.14 | 246 | 240.46 | 680,630 |
| September 30, 2025 | 246.35 | 242.05 | 242.05 | 253.4 | 237.3 | 2.38M |
| September 29, 2025 | 258 | 237.3 | 237.3 | 259.8 | 235 | 2.7M |
| September 26, 2025 | 262.6 | 257 | 257 | 262.6 | 255.55 | 378,271 |