201.62
+3.22(+1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 196.26 | 201.62 | 201.62 | 202 | 196 | 1.82M |
| December 03, 2025 | 197.87 | 198.4 | 198.4 | 199.38 | 196.33 | 984,517 |
| December 02, 2025 | 196.55 | 197.87 | 197.87 | 198.67 | 195.21 | 1.29M |
| December 01, 2025 | 198.5 | 196.52 | 196.52 | 200.25 | 196.12 | 903,973 |
| November 28, 2025 | 199.95 | 196.84 | 196.84 | 200.45 | 196 | 865,143 |
| November 27, 2025 | 200.9 | 199.89 | 199.89 | 202.75 | 199 | 1.53M |
| November 26, 2025 | 195.5 | 199.34 | 199.34 | 200.9 | 195.5 | 1.63M |
| November 25, 2025 | 199.46 | 195.43 | 195.43 | 199.9 | 194.58 | 1.51M |
| November 24, 2025 | 196.9 | 199.26 | 199.26 | 202 | 195.4 | 3.03M |
| November 21, 2025 | 197.1 | 195.77 | 195.77 | 198.56 | 194.68 | 1.33M |
| November 19, 2025 | 201.54 | 201.96 | 201.96 | 203.3 | 199.52 | 1.71M |
| November 18, 2025 | 204.1 | 201.12 | 201.12 | 205.62 | 200.69 | 1.74M |
| November 17, 2025 | 202.4 | 204.99 | 204.99 | 210.97 | 201.4 | 11.6M |
| November 14, 2025 | 190.48 | 200.25 | 200.25 | 203.4 | 190.11 | 8.65M |
| November 13, 2025 | 194.75 | 190.48 | 190.48 | 194.75 | 190.13 | 1.65M |
| November 12, 2025 | 194.78 | 193.88 | 193.88 | 197.37 | 193.57 | 1.02M |
| November 11, 2025 | 193.76 | 194.19 | 194.19 | 195.85 | 192.97 | 1.05M |
| November 10, 2025 | 197.25 | 193.8 | 193.8 | 198.39 | 192.8 | 1.01M |
| November 07, 2025 | 193.61 | 196.44 | 196.44 | 197.5 | 191.5 | 1.11M |
| November 06, 2025 | 197.5 | 194.4 | 194.4 | 198.6 | 194.1 | 1M |
| November 04, 2025 | 202 | 197.5 | 197.5 | 202.3 | 197 | 1.5M |
| November 03, 2025 | 201.91 | 201.21 | 201.21 | 205.19 | 200.17 | 1.58M |
| October 31, 2025 | 206 | 202.18 | 202.18 | 208.7 | 200.7 | 2.35M |
| October 30, 2025 | 200.65 | 205.02 | 205.02 | 207.2 | 200.29 | 4.07M |
| October 29, 2025 | 198.55 | 201.28 | 201.28 | 202.7 | 197.83 | 1.71M |
| October 28, 2025 | 201.55 | 197.77 | 197.77 | 202.37 | 197.35 | 1.23M |
| October 27, 2025 | 200.99 | 200.89 | 200.89 | 202.36 | 199.5 | 1.22M |
| October 24, 2025 | 199 | 200.53 | 200.53 | 201.67 | 198 | 1.31M |
| October 23, 2025 | 200.25 | 198.96 | 198.96 | 202.76 | 198.12 | 1.1M |
| October 21, 2025 | 199.3 | 199.28 | 199.28 | 200.05 | 198.27 | 215,511 |
| October 20, 2025 | 199.75 | 198.16 | 198.16 | 199.75 | 197.36 | 599,872 |
| October 17, 2025 | 199.42 | 198.73 | 198.73 | 199.65 | 197.35 | 816,041 |
| October 16, 2025 | 200 | 199.77 | 199.77 | 200.79 | 198 | 757,309 |
| October 15, 2025 | 196.55 | 199.8 | 199.8 | 200.76 | 196.3 | 983,520 |
| October 14, 2025 | 199.43 | 196.14 | 196.14 | 201 | 195.48 | 1.18M |
| October 13, 2025 | 202.75 | 199.56 | 199.56 | 202.79 | 198.67 | 951,302 |
| October 10, 2025 | 202.4 | 202.89 | 202.89 | 205.7 | 200.1 | 2.16M |
| October 09, 2025 | 199.62 | 202.43 | 202.43 | 204.6 | 196.5 | 2.38M |
| October 08, 2025 | 202 | 199.62 | 199.62 | 203.99 | 198.64 | 1.14M |
| October 07, 2025 | 199.2 | 201.62 | 201.62 | 202.2 | 198 | 1.63M |
| October 06, 2025 | 201.99 | 198.31 | 198.31 | 201.99 | 197.65 | 955,107 |
| October 03, 2025 | 201.66 | 201.26 | 201.26 | 202.79 | 199.01 | 1.43M |
| October 01, 2025 | 193.15 | 201.66 | 201.66 | 202.5 | 193.12 | 2.49M |
| September 30, 2025 | 193.4 | 193.07 | 193.07 | 196.75 | 191.13 | 2.26M |
| September 29, 2025 | 196.9 | 192.61 | 192.61 | 200.25 | 191.85 | 1.82M |
| September 26, 2025 | 198.85 | 195.86 | 195.86 | 199.19 | 194.02 | 1.45M |
| September 25, 2025 | 202.65 | 198.85 | 198.85 | 203.6 | 198.45 | 1.92M |
| September 24, 2025 | 203.65 | 202.65 | 202.65 | 206.74 | 201.7 | 1.71M |
| September 23, 2025 | 207.54 | 203.7 | 203.7 | 208.49 | 203.05 | 1.96M |
| September 22, 2025 | 207.1 | 207.71 | 207.71 | 211.26 | 206.4 | 1.89M |
| September 19, 2025 | 207.45 | 206.6 | 206.6 | 209.15 | 205.6 | 1.61M |
| September 18, 2025 | 211 | 207.45 | 207.45 | 211 | 206.78 | 1.58M |
| September 17, 2025 | 209.6 | 210.06 | 210.06 | 214.49 | 209.3 | 2.86M |
| September 16, 2025 | 211.7 | 208.86 | 208.86 | 213.4 | 208.55 | 2.27M |
| September 15, 2025 | 213.1 | 210.88 | 210.88 | 218 | 210.12 | 6.84M |
| September 12, 2025 | 209.6 | 208.8 | 208.8 | 210.37 | 207.03 | 1.73M |
| September 11, 2025 | 209.85 | 208.92 | 208.92 | 209.85 | 207.5 | 1.99M |
| September 10, 2025 | 206.7 | 208.97 | 208.97 | 216.95 | 206.15 | 8.23M |
| September 09, 2025 | 202 | 205.7 | 205.7 | 212.9 | 201.82 | 14.3M |
| September 08, 2025 | 201.9 | 200.84 | 200.84 | 202.89 | 200 | 926,628 |