190.60
+1.72(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 189.1 | 190.53 | 190.53 | 192.3 | 187.98 | 725,650 |
| December 23, 2025 | 190.68 | 188.88 | 188.88 | 193.75 | 188.2 | 1.14M |
| December 22, 2025 | 181.19 | 189.8 | 189.8 | 190.75 | 181.19 | 2.01M |
| December 19, 2025 | 177.5 | 180.34 | 180.34 | 180.99 | 177.02 | 550,133 |
| December 18, 2025 | 178 | 176.93 | 176.93 | 178.76 | 175.02 | 591,989 |
| December 17, 2025 | 180.45 | 177.75 | 177.75 | 181.3 | 177.23 | 697,179 |
| December 16, 2025 | 183 | 180.76 | 180.76 | 183.89 | 180 | 568,503 |
| December 15, 2025 | 181.75 | 184.22 | 184.22 | 184.98 | 180.5 | 636,025 |
| December 12, 2025 | 181.7 | 181.96 | 181.96 | 184.38 | 181.31 | 822,766 |
| December 11, 2025 | 179.92 | 181.37 | 181.37 | 182.8 | 177.28 | 776,041 |
| December 10, 2025 | 182 | 179.92 | 179.92 | 186.25 | 178.45 | 1.02M |
| December 09, 2025 | 181.5 | 181.28 | 181.28 | 184.14 | 177.11 | 1.19M |
| December 08, 2025 | 185.54 | 181.44 | 181.44 | 186.01 | 178.5 | 1.16M |
| December 05, 2025 | 188.5 | 185.27 | 185.27 | 191.58 | 184.05 | 1.04M |
| December 04, 2025 | 192 | 188.63 | 188.63 | 192.68 | 187.81 | 1.05M |
| December 03, 2025 | 196.73 | 192.64 | 192.64 | 197.35 | 191.1 | 973,593 |
| December 02, 2025 | 196.35 | 196.73 | 196.73 | 198.23 | 195.42 | 818,215 |
| December 01, 2025 | 201.99 | 196.35 | 196.35 | 203.6 | 195.3 | 1.68M |
| November 28, 2025 | 203 | 201.83 | 201.83 | 205.42 | 201 | 987,143 |
| November 27, 2025 | 202.5 | 202.77 | 202.77 | 205.75 | 202 | 1.04M |
| November 26, 2025 | 201.65 | 202.06 | 202.06 | 204.8 | 201.5 | 1.06M |
| November 25, 2025 | 202.69 | 201.65 | 201.65 | 204.95 | 200.49 | 1.11M |
| November 24, 2025 | 205 | 202.69 | 202.69 | 206.49 | 202 | 924,642 |
| November 21, 2025 | 207.25 | 204.75 | 204.75 | 207.6 | 204.1 | 694,939 |
| November 19, 2025 | 211 | 208.16 | 208.16 | 211.5 | 207.65 | 804,677 |
| November 18, 2025 | 211.44 | 210.27 | 210.27 | 214 | 208.12 | 1.4M |
| November 17, 2025 | 211.5 | 211.44 | 211.44 | 216.85 | 210.15 | 1.37M |
| November 14, 2025 | 213.9 | 210.73 | 210.73 | 213.9 | 209.35 | 1.17M |
| November 13, 2025 | 214 | 213.1 | 213.1 | 222.5 | 212.15 | 3.24M |
| November 12, 2025 | 204.21 | 213.63 | 213.63 | 217.86 | 203.82 | 5.02M |
| November 11, 2025 | 203.12 | 202.51 | 202.51 | 204.88 | 201.75 | 1.11M |
| November 10, 2025 | 204.04 | 203.12 | 203.12 | 207.74 | 201.75 | 2.44M |
| November 07, 2025 | 203 | 203.77 | 203.77 | 205.42 | 200.02 | 2.09M |
| November 06, 2025 | 219 | 203.11 | 203.11 | 220.7 | 202.4 | 5M |
| November 04, 2025 | 221.3 | 220.92 | 220.92 | 225.24 | 218.2 | 2.52M |
| November 03, 2025 | 227.61 | 219.83 | 219.83 | 227.61 | 217.13 | 3.69M |
| October 31, 2025 | 232.85 | 228.03 | 228.03 | 234.48 | 227.25 | 1.93M |
| October 30, 2025 | 230 | 232.75 | 232.75 | 236.9 | 226.66 | 3.97M |
| October 29, 2025 | 225.19 | 230.03 | 230.03 | 232.9 | 224.4 | 5.02M |
| October 28, 2025 | 212.54 | 223.68 | 223.68 | 227.29 | 212 | 9.61M |
| October 27, 2025 | 205.3 | 212.41 | 212.41 | 220.7 | 205.2 | 6.18M |
| October 24, 2025 | 205.82 | 204.94 | 204.94 | 207 | 204.17 | 540,665 |
| October 23, 2025 | 207.19 | 205.83 | 205.83 | 209.84 | 205.1 | 702,412 |
| October 21, 2025 | 207 | 207.1 | 207.1 | 207.9 | 206.66 | 162,648 |
| October 20, 2025 | 206.3 | 205.91 | 205.91 | 207 | 202.72 | 806,189 |
| October 17, 2025 | 206.62 | 205.35 | 205.35 | 208.38 | 204.51 | 708,205 |
| October 16, 2025 | 205.49 | 206.77 | 206.77 | 210.35 | 205.49 | 1.15M |
| October 15, 2025 | 202.4 | 205.21 | 205.21 | 206.24 | 201.5 | 1.02M |
| October 14, 2025 | 206.4 | 201.4 | 201.4 | 206.71 | 200.99 | 1.02M |
| October 13, 2025 | 207.2 | 205.83 | 205.83 | 207.8 | 203.84 | 1.09M |
| October 10, 2025 | 208.78 | 207.94 | 207.94 | 210 | 207.5 | 584,372 |
| October 09, 2025 | 207.55 | 208.78 | 208.78 | 209.5 | 206.09 | 784,981 |
| October 08, 2025 | 210.93 | 207.54 | 207.54 | 211.47 | 207 | 781,872 |
| October 07, 2025 | 208.9 | 210.95 | 210.95 | 214.09 | 208.53 | 1.17M |
| October 06, 2025 | 217.04 | 208.3 | 208.3 | 217.85 | 207.49 | 1.62M |
| October 03, 2025 | 215.4 | 217.04 | 217.04 | 217.69 | 213.3 | 991,098 |
| October 01, 2025 | 212.49 | 215.07 | 215.07 | 217.99 | 211.45 | 1.53M |
| September 30, 2025 | 212.2 | 211.85 | 211.85 | 214.51 | 209.51 | 823,904 |
| September 29, 2025 | 217.51 | 212.16 | 212.16 | 218.98 | 210.7 | 1.15M |
| September 26, 2025 | 222.35 | 216.58 | 216.58 | 222.55 | 213.6 | 1.49M |