208.66
-1.98(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 209.6 | 208.66 | 208.66 | 211.5 | 208.3 | 47,754 |
| December 24, 2025 | 211 | 210.64 | 210.64 | 214.58 | 209.1 | 66,867 |
| December 23, 2025 | 211.99 | 211.64 | 211.64 | 213 | 209 | 60,721 |
| December 22, 2025 | 210.16 | 211.1 | 211.1 | 212 | 208.81 | 57,090 |
| December 19, 2025 | 205.01 | 208.84 | 208.84 | 209.89 | 205.01 | 76,953 |
| December 18, 2025 | 206.01 | 205.51 | 205.51 | 206.39 | 202.1 | 81,998 |
| December 17, 2025 | 209.34 | 206.46 | 206.46 | 210.08 | 206.02 | 57,517 |
| December 16, 2025 | 209.76 | 210.34 | 210.34 | 211.87 | 209.6 | 31,115 |
| December 15, 2025 | 213.25 | 211.24 | 211.24 | 213.25 | 208.8 | 103,736 |
| December 12, 2025 | 215.45 | 212.69 | 212.69 | 216.22 | 211.5 | 131,739 |
| December 11, 2025 | 210.86 | 214.91 | 214.91 | 218 | 208.29 | 186,482 |
| December 10, 2025 | 211.15 | 211.78 | 211.78 | 214.4 | 210.55 | 45,107 |
| December 09, 2025 | 209.02 | 213.07 | 213.07 | 215.2 | 203 | 142,669 |
| December 08, 2025 | 215.5 | 209.02 | 209.02 | 215.5 | 208.15 | 60,014 |
| December 05, 2025 | 213.73 | 213.93 | 213.93 | 217.55 | 209.91 | 108,013 |
| December 04, 2025 | 216.61 | 213.63 | 213.63 | 216.61 | 213.11 | 45,376 |
| December 03, 2025 | 218.4 | 215.98 | 215.98 | 218.44 | 211.45 | 157,477 |
| December 02, 2025 | 217.45 | 217.3 | 217.3 | 218.52 | 215 | 102,462 |
| December 01, 2025 | 221.36 | 217.93 | 217.93 | 225.01 | 217.35 | 131,746 |
| November 28, 2025 | 223.88 | 219.14 | 219.14 | 223.88 | 217 | 88,529 |
| November 27, 2025 | 224.57 | 221.87 | 221.87 | 226 | 221.1 | 68,040 |
| November 26, 2025 | 219.65 | 223.06 | 223.06 | 225 | 218.6 | 165,292 |
| November 25, 2025 | 218.64 | 219.65 | 219.65 | 221.76 | 218.03 | 109,113 |
| November 24, 2025 | 224.3 | 218.45 | 218.45 | 224.7 | 217.25 | 126,870 |
| November 21, 2025 | 224.1 | 223.54 | 223.54 | 226.74 | 222.6 | 62,468 |
| November 19, 2025 | 230.5 | 231.41 | 231.41 | 236.81 | 229.12 | 235,705 |
| November 18, 2025 | 232 | 229.68 | 229.68 | 235.7 | 228.66 | 189,120 |
| November 17, 2025 | 237.15 | 233.58 | 233.58 | 240 | 231.66 | 201,852 |
| November 14, 2025 | 240.5 | 236.65 | 236.65 | 242 | 236.06 | 82,968 |
| November 13, 2025 | 241.52 | 242.46 | 242.46 | 244.55 | 240.38 | 159,436 |
| November 12, 2025 | 240.36 | 240.83 | 240.83 | 244.79 | 238.73 | 121,429 |
| November 11, 2025 | 239.2 | 239.67 | 239.67 | 242.09 | 236.61 | 110,534 |
| November 10, 2025 | 236.71 | 240.94 | 240.94 | 242.55 | 236.03 | 162,266 |
| November 07, 2025 | 239.07 | 236.03 | 236.03 | 240 | 234 | 169,109 |
| November 06, 2025 | 247.3 | 238.39 | 238.39 | 247.84 | 237.01 | 173,543 |
| November 04, 2025 | 247.28 | 247.13 | 247.13 | 248.8 | 244 | 197,297 |
| November 03, 2025 | 245.5 | 246.58 | 246.58 | 252.5 | 245.42 | 253,129 |
| October 31, 2025 | 249 | 244.54 | 244.54 | 250.73 | 243.53 | 124,492 |
| October 30, 2025 | 254.8 | 249.11 | 249.11 | 254.8 | 247.59 | 235,805 |
| October 29, 2025 | 257.35 | 252.79 | 252.79 | 259 | 251 | 338,740 |
| October 28, 2025 | 260.1 | 257.07 | 257.07 | 260.83 | 255.8 | 266,877 |
| October 27, 2025 | 266.85 | 260.05 | 260.05 | 267.28 | 257.3 | 401,949 |
| October 24, 2025 | 269.4 | 265.14 | 265.14 | 270.58 | 263.1 | 344,380 |
| October 23, 2025 | 269.89 | 270.03 | 270.03 | 272.65 | 265.38 | 486,743 |
| October 21, 2025 | 264.9 | 268.22 | 268.22 | 271 | 260.56 | 202,276 |
| October 20, 2025 | 270.1 | 264.71 | 264.71 | 271.8 | 261.97 | 639,866 |
| October 17, 2025 | 255.91 | 266.9 | 266.9 | 269.95 | 251.1 | 2.25M |
| October 16, 2025 | 248 | 256.65 | 256.65 | 265.9 | 244.12 | 19.27M |
| October 15, 2025 | 232 | 227.97 | 227.97 | 232.2 | 225.95 | 116,163 |
| October 14, 2025 | 235.4 | 230.82 | 230.82 | 235.73 | 229.05 | 90,672 |
| October 13, 2025 | 233.25 | 234.48 | 234.48 | 237.95 | 233.25 | 105,546 |
| October 10, 2025 | 231.6 | 235.01 | 235.01 | 236.01 | 231.6 | 112,955 |
| October 09, 2025 | 233.99 | 233.3 | 233.3 | 235.68 | 230.63 | 95,727 |
| October 08, 2025 | 234.7 | 234.36 | 234.36 | 238.2 | 230.1 | 131,451 |
| October 07, 2025 | 233.2 | 234.7 | 234.7 | 236.99 | 230.1 | 139,040 |
| October 06, 2025 | 239.2 | 234.91 | 234.91 | 239.58 | 233.15 | 109,753 |
| October 03, 2025 | 233.2 | 238.01 | 238.01 | 240 | 233.2 | 111,475 |
| October 01, 2025 | 235.1 | 234.29 | 234.29 | 235.11 | 232 | 54,583 |
| September 30, 2025 | 231.97 | 234.17 | 234.17 | 235.11 | 231 | 61,015 |
| September 29, 2025 | 231 | 231.82 | 231.82 | 234 | 229 | 104,618 |