209.00
+4.85(+2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 205 | 209 | 208.11 | 213 | 200.3 | 35,407 |
| December 23, 2025 | 198.5 | 204.15 | 204.15 | 206 | 196.19 | 13,503 |
| December 22, 2025 | 193.3 | 197.33 | 197.33 | 202.02 | 193.3 | 7,977 |
| December 19, 2025 | 194.4 | 193.75 | 193.75 | 199.46 | 191.14 | 15,523 |
| December 18, 2025 | 194.45 | 192.56 | 192.56 | 199.62 | 189.82 | 22,308 |
| December 17, 2025 | 199 | 196.25 | 196.25 | 202.9 | 195.7 | 20,051 |
| December 16, 2025 | 199.56 | 197.85 | 197.85 | 201.29 | 196.22 | 5,715 |
| December 15, 2025 | 197.99 | 199.56 | 199.56 | 202 | 196.56 | 6,449 |
| December 12, 2025 | 197.5 | 198.53 | 198.53 | 202.99 | 197.1 | 12,982 |
| December 11, 2025 | 198.99 | 198.74 | 198.74 | 200.89 | 196.1 | 6,903 |
| December 10, 2025 | 199.9 | 196.91 | 196.91 | 203.6 | 196.02 | 10,555 |
| December 09, 2025 | 195.92 | 196 | 196 | 197.12 | 192.4 | 13,341 |
| December 08, 2025 | 204.9 | 195.92 | 195.92 | 207 | 193.25 | 21,606 |
| December 05, 2025 | 204 | 200.74 | 200.74 | 204 | 198 | 15,821 |
| December 04, 2025 | 195.43 | 199.25 | 199.25 | 204.5 | 193.83 | 14,332 |
| December 03, 2025 | 200.1 | 195.53 | 195.53 | 202.39 | 195.15 | 13,984 |
| December 02, 2025 | 201 | 199.09 | 199.09 | 201.99 | 198.4 | 5,849 |
| December 01, 2025 | 204.99 | 201.84 | 201.84 | 204.99 | 199.5 | 5,374 |
| November 28, 2025 | 198 | 203.21 | 203.21 | 203.99 | 198 | 5,717 |
| November 27, 2025 | 199 | 199.77 | 199.77 | 205.53 | 198.01 | 19,504 |
| November 26, 2025 | 193.12 | 197.57 | 197.57 | 200.93 | 193.12 | 10,913 |
| November 25, 2025 | 199.5 | 196.24 | 196.24 | 202 | 195.1 | 7,655 |
| November 24, 2025 | 204.16 | 197.47 | 197.47 | 209.89 | 195.26 | 24,277 |
| November 21, 2025 | 201 | 202.14 | 202.14 | 205.59 | 200.55 | 13,444 |
| November 19, 2025 | 208.45 | 203.44 | 203.44 | 209.36 | 201.3 | 25,889 |
| November 18, 2025 | 209.06 | 210.14 | 210.14 | 213.5 | 208.5 | 13,820 |
| November 17, 2025 | 207.4 | 209.06 | 209.06 | 214 | 207.4 | 16,352 |
| November 14, 2025 | 209.01 | 207.56 | 207.56 | 213.38 | 206.8 | 17,061 |
| November 13, 2025 | 213.8 | 209.73 | 209.73 | 217.19 | 208.56 | 20,737 |
| November 12, 2025 | 215.5 | 213.87 | 213.87 | 218.8 | 212.03 | 19,261 |
| November 11, 2025 | 220.05 | 215.5 | 215.5 | 224.09 | 197.01 | 81,881 |
| November 10, 2025 | 224.1 | 220.16 | 220.16 | 228.27 | 211.5 | 20,219 |
| November 07, 2025 | 222.1 | 226.66 | 226.66 | 232 | 221.72 | 24,870 |
| November 06, 2025 | 224.5 | 225.66 | 225.66 | 232.55 | 224.5 | 21,781 |
| November 04, 2025 | 225 | 226.65 | 226.65 | 231 | 225 | 10,177 |
| November 03, 2025 | 224.37 | 226.14 | 226.14 | 239.8 | 223.08 | 61,773 |
| October 31, 2025 | 223.2 | 224.37 | 224.37 | 226.72 | 222 | 10,471 |
| October 30, 2025 | 225 | 225.66 | 225.66 | 228.75 | 223 | 14,626 |
| October 29, 2025 | 223 | 221.96 | 221.96 | 227.49 | 221 | 16,609 |
| October 28, 2025 | 225.05 | 223.76 | 223.76 | 228.53 | 223 | 12,813 |
| October 27, 2025 | 234 | 223.77 | 223.77 | 234 | 216.31 | 31,333 |
| October 24, 2025 | 231.92 | 228.04 | 228.04 | 234.5 | 226 | 19,535 |
| October 23, 2025 | 233.27 | 229.2 | 229.2 | 237.59 | 227.66 | 54,657 |
| October 21, 2025 | 236.58 | 233.27 | 233.27 | 236.58 | 231 | 13,238 |
| October 20, 2025 | 227.69 | 232.23 | 232.23 | 239.84 | 227.69 | 145,478 |
| October 17, 2025 | 248 | 227.69 | 227.69 | 248 | 225.21 | 193,199 |
| October 16, 2025 | 206 | 243.14 | 243.14 | 243.14 | 205 | 755,875 |
| October 15, 2025 | 199 | 202.62 | 202.62 | 205.5 | 195.42 | 25,583 |
| October 14, 2025 | 191.99 | 196.25 | 196.25 | 205.4 | 190.2 | 83,584 |
| October 13, 2025 | 185 | 188.41 | 188.41 | 191 | 185 | 10,469 |
| October 10, 2025 | 186.7 | 187.65 | 187.65 | 194.5 | 182.66 | 23,901 |
| October 09, 2025 | 196.7 | 182.64 | 182.64 | 196.7 | 181.31 | 30,891 |
| October 08, 2025 | 205.32 | 194.34 | 194.34 | 205.43 | 191.3 | 29,240 |
| October 07, 2025 | 207 | 204.51 | 204.51 | 207 | 203.75 | 6,549 |
| October 06, 2025 | 205.55 | 205.61 | 205.61 | 208.24 | 205 | 4,582 |
| October 03, 2025 | 205.53 | 207.84 | 207.84 | 209.99 | 205.53 | 13,418 |
| October 01, 2025 | 208.9 | 205.53 | 205.53 | 208.9 | 204 | 7,413 |
| September 30, 2025 | 211.5 | 207.3 | 207.3 | 211.5 | 205.1 | 6,626 |
| September 29, 2025 | 212 | 205.89 | 205.89 | 212 | 204.01 | 16,004 |
| September 26, 2025 | 214 | 206.51 | 206.51 | 214 | 203 | 20,994 |