171.05
-0.07(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 171.99 | 171.05 | 171.05 | 173.2 | 168.98 | 1.52M |
| January 13, 2026 | 170 | 171.12 | 171.12 | 173.5 | 167.91 | 2.7M |
| January 12, 2026 | 171.56 | 168.2 | 168.2 | 171.56 | 165.18 | 2.76M |
| January 09, 2026 | 170.41 | 170.17 | 170.17 | 171.75 | 166.53 | 2.73M |
| January 08, 2026 | 169.1 | 169.76 | 169.76 | 171.34 | 166.23 | 2.92M |
| January 07, 2026 | 170.2 | 170.82 | 170.82 | 173.5 | 168.35 | 2.31M |
| January 06, 2026 | 171 | 170.42 | 170.42 | 175.5 | 168.25 | 3.46M |
| January 05, 2026 | 161.49 | 171.12 | 171.12 | 171.7 | 161 | 4.27M |
| January 02, 2026 | 161.4 | 163.92 | 163.92 | 167.58 | 161.2 | 3.03M |
| January 01, 2026 | 162 | 161.46 | 161.46 | 162.69 | 160 | 977,334 |
| December 31, 2025 | 163.2 | 162.85 | 162.85 | 164.2 | 157.75 | 5.32M |
| December 30, 2025 | 166.9 | 164.4 | 164.4 | 169.1 | 162.1 | 3.38M |
| December 29, 2025 | 164 | 170 | 170 | 171.5 | 161.3 | 4.21M |
| December 26, 2025 | 166.5 | 167.55 | 167.55 | 169 | 162.05 | 2.49M |
| December 24, 2025 | 178.65 | 165.65 | 165.65 | 185.45 | 160.45 | 4.37M |
| December 23, 2025 | 161.67 | 168.52 | 168.52 | 172.57 | 160.62 | 16.65M |
| December 22, 2025 | 158.32 | 161.33 | 161.33 | 162.58 | 155.17 | 6.54M |
| December 19, 2025 | 156.67 | 156.73 | 156.73 | 158.33 | 155.98 | 1.95M |
| December 18, 2025 | 157.73 | 156.83 | 156.83 | 157.73 | 155.33 | 4.9M |
| December 17, 2025 | 151.33 | 156.75 | 156.75 | 157.32 | 150.42 | 8.28M |
| December 16, 2025 | 152.3 | 151.35 | 151.35 | 152.32 | 149.33 | 6.83M |
| December 15, 2025 | 150.2 | 151.63 | 151.63 | 154.93 | 150.2 | 6.79M |
| December 12, 2025 | 149.17 | 150.3 | 150.3 | 152.33 | 148.43 | 4.98M |
| December 11, 2025 | 153.45 | 150.52 | 150.52 | 153.67 | 149.4 | 4.6M |
| December 10, 2025 | 156.33 | 153.45 | 153.45 | 156.9 | 151.93 | 4.86M |
| December 09, 2025 | 153 | 154.98 | 154.98 | 155.48 | 146.33 | 6.59M |
| December 08, 2025 | 156.75 | 154.93 | 154.93 | 157.35 | 152.6 | 7.19M |
| December 05, 2025 | 155.33 | 156.75 | 156.75 | 158.15 | 153.67 | 8.86M |
| December 04, 2025 | 156.53 | 156.35 | 156.35 | 158.92 | 154.55 | 10.14M |
| December 03, 2025 | 159.33 | 156.9 | 156.9 | 160 | 154.73 | 6.11M |
| December 02, 2025 | 158.12 | 158.73 | 158.73 | 159.33 | 154.17 | 6.69M |
| December 01, 2025 | 155.7 | 158.1 | 158.1 | 159.38 | 151.22 | 3.54M |
| November 28, 2025 | 157.33 | 156.48 | 156.48 | 157.53 | 155.33 | 1.78M |
| November 27, 2025 | 158.43 | 156.6 | 156.6 | 158.43 | 155.83 | 1.37M |
| November 26, 2025 | 155.02 | 156.97 | 156.97 | 157.92 | 155.02 | 844,695 |
| November 25, 2025 | 155 | 154.75 | 154.75 | 159.93 | 151.12 | 4.1M |
| November 24, 2025 | 163.27 | 155.33 | 155.33 | 164.2 | 154.02 | 3.3M |
| November 21, 2025 | 162.3 | 162.4 | 162.4 | 166.13 | 161 | 2.51M |
| November 19, 2025 | 157.92 | 164.78 | 164.78 | 165.83 | 157.92 | 4.29M |
| November 18, 2025 | 158.2 | 157.9 | 157.9 | 159.33 | 154.42 | 2.61M |
| November 17, 2025 | 160.25 | 157.05 | 157.05 | 163 | 156.05 | 2.8M |
| November 14, 2025 | 151.67 | 160.25 | 160.25 | 162.97 | 148.63 | 9.27M |
| November 13, 2025 | 148.32 | 150.1 | 150.1 | 151.83 | 146.5 | 2.65M |
| November 12, 2025 | 149.97 | 147.03 | 147.03 | 149.97 | 145.2 | 1.25M |
| November 11, 2025 | 144.58 | 148.38 | 148.38 | 149 | 143.33 | 2.44M |
| November 10, 2025 | 147.33 | 143.28 | 143.28 | 147.33 | 141.4 | 1.7M |
| November 07, 2025 | 147.67 | 148.73 | 148.73 | 150.12 | 142.85 | 4.18M |
| November 06, 2025 | 141.98 | 147.67 | 147.67 | 148.23 | 141.33 | 4.91M |
| November 04, 2025 | 142.63 | 141.62 | 141.62 | 144.32 | 139.73 | 3.39M |
| November 03, 2025 | 143.33 | 141.73 | 141.73 | 144.53 | 141.1 | 1.49M |
| October 31, 2025 | 143.33 | 143.42 | 143.42 | 144.53 | 141 | 2.82M |
| October 30, 2025 | 137.5 | 142.32 | 142.32 | 143 | 137.5 | 2.29M |
| October 29, 2025 | 138.67 | 138.03 | 138.03 | 140.38 | 136.92 | 2.13M |
| October 28, 2025 | 136.08 | 138.52 | 138.52 | 141 | 136.08 | 1.23M |
| October 27, 2025 | 138 | 136.97 | 136.97 | 138.47 | 136.3 | 923,067 |
| October 24, 2025 | 137 | 137.8 | 137.8 | 139.67 | 135 | 3M |
| October 23, 2025 | 138 | 136.93 | 136.93 | 141.93 | 135.33 | 2.39M |
| October 21, 2025 | 137.93 | 138.7 | 138.7 | 140.18 | 137.5 | 1.02M |
| October 20, 2025 | 135 | 137.82 | 137.82 | 138.27 | 133.17 | 2.36M |
| October 17, 2025 | 129.67 | 132.87 | 132.87 | 133.67 | 129.57 | 3.22M |