210.96
-5.26(-2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 215.4 | 210.96 | 210.96 | 219.9 | 206 | 61,821 |
| January 13, 2026 | 212.4 | 216.22 | 216.22 | 217.73 | 212.4 | 14,945 |
| January 12, 2026 | 215 | 215.18 | 215.18 | 220.94 | 214.29 | 29,420 |
| January 09, 2026 | 219.3 | 217.74 | 217.74 | 223.05 | 217.25 | 35,301 |
| January 08, 2026 | 223 | 221.52 | 221.52 | 225.6 | 221.05 | 22,462 |
| January 07, 2026 | 226.5 | 225.02 | 225.02 | 230 | 224.4 | 35,698 |
| January 06, 2026 | 225 | 229.03 | 229.03 | 230 | 224.04 | 23,258 |
| January 05, 2026 | 227 | 227.61 | 227.61 | 229.9 | 226.2 | 21,946 |
| January 02, 2026 | 230.55 | 226.65 | 226.65 | 231.4 | 224.75 | 50,153 |
| January 01, 2026 | 235.6 | 229.47 | 229.47 | 235.6 | 227.8 | 24,632 |
| December 31, 2025 | 229.45 | 234.6 | 234.6 | 235.5 | 228.85 | 25,648 |
| December 30, 2025 | 225.85 | 230.6 | 230.6 | 232.3 | 222 | 30,130 |
| December 29, 2025 | 226 | 225.9 | 225.9 | 226.95 | 224.15 | 23,592 |
| December 26, 2025 | 234.5 | 225.95 | 225.95 | 234.6 | 225.5 | 52,219 |
| December 24, 2025 | 237.1 | 234.65 | 234.65 | 238.7 | 232.95 | 30,590 |
| December 23, 2025 | 238.15 | 236.85 | 236.85 | 239.9 | 236.7 | 22,752 |
| December 22, 2025 | 240.8 | 237.55 | 237.55 | 242.75 | 236.5 | 14,209 |
| December 19, 2025 | 238.05 | 239.6 | 239.6 | 240.6 | 236.95 | 39,369 |
| December 18, 2025 | 240.2 | 237.8 | 237.8 | 240.35 | 236.4 | 18,408 |
| December 17, 2025 | 245.1 | 240.55 | 240.55 | 246 | 238.95 | 10,541 |
| December 16, 2025 | 245.9 | 244.85 | 244.85 | 247.4 | 243.95 | 12,972 |
| December 15, 2025 | 242.55 | 247.4 | 247.4 | 250 | 239.85 | 25,457 |
| December 12, 2025 | 245 | 242.55 | 242.55 | 250.85 | 238.95 | 103,172 |
| December 11, 2025 | 237.15 | 239.45 | 239.45 | 240 | 236.6 | 12,688 |
| December 10, 2025 | 240.6 | 236.9 | 236.9 | 243.4 | 235.8 | 33,263 |
| December 09, 2025 | 251.5 | 239.5 | 239.5 | 252 | 237.85 | 128,493 |
| December 08, 2025 | 251.7 | 252.5 | 252.5 | 254 | 250.3 | 51,089 |
| December 05, 2025 | 252.25 | 251.7 | 251.7 | 253.2 | 251.45 | 16,545 |
| December 04, 2025 | 255 | 252.25 | 252.25 | 256.25 | 251.6 | 21,862 |
| December 03, 2025 | 261.65 | 255.4 | 255.4 | 261.65 | 253.95 | 22,578 |
| December 02, 2025 | 256.7 | 261.65 | 261.65 | 262.5 | 253.7 | 21,285 |
| December 01, 2025 | 257.7 | 257.85 | 257.85 | 261.65 | 255.2 | 19,846 |
| November 28, 2025 | 257.95 | 256.15 | 256.15 | 259.8 | 254 | 38,944 |
| November 27, 2025 | 260.1 | 257.95 | 257.95 | 261 | 256.55 | 18,262 |
| November 26, 2025 | 250.1 | 261.3 | 261.3 | 262.8 | 250.1 | 38,575 |
| November 25, 2025 | 251.75 | 254.95 | 254.95 | 256.15 | 251.75 | 12,334 |
| November 24, 2025 | 255.4 | 252.8 | 252.8 | 255.4 | 251.7 | 22,929 |
| November 21, 2025 | 252.1 | 257.25 | 257.25 | 261.9 | 251.7 | 60,235 |
| November 19, 2025 | 268.05 | 260.3 | 260.3 | 268.5 | 258.1 | 34,135 |
| November 18, 2025 | 260.05 | 268.05 | 268.05 | 270.35 | 257 | 86,097 |
| November 17, 2025 | 263.15 | 260.05 | 260.05 | 265.25 | 259 | 26,561 |
| November 14, 2025 | 267.25 | 262.9 | 262.9 | 267.35 | 261.8 | 23,032 |
| November 13, 2025 | 269 | 267.25 | 267.25 | 271.4 | 266.35 | 31,721 |
| November 12, 2025 | 268.6 | 268.05 | 268.05 | 271.35 | 266.4 | 22,688 |
| November 11, 2025 | 266.6 | 269.25 | 269.25 | 272 | 261.7 | 51,812 |
| November 10, 2025 | 261.6 | 265.55 | 265.55 | 268 | 257.35 | 44,422 |
| November 07, 2025 | 265 | 260.95 | 260.95 | 269.5 | 259 | 85,159 |
| November 06, 2025 | 271.2 | 264.45 | 264.45 | 288 | 261.95 | 480,619 |
| November 04, 2025 | 275.9 | 270.95 | 270.95 | 277.5 | 270.1 | 38,072 |
| November 03, 2025 | 275.9 | 270.95 | 270.95 | 277.5 | 270.1 | 83,802 |
| November 02, 2025 | 282 | 274.85 | 274.85 | 282.6 | 270.7 | 83,787 |
| October 31, 2025 | 280.95 | 279.15 | 279.15 | 281 | 277 | 20,042 |
| October 30, 2025 | 280.95 | 279.15 | 279.15 | 281 | 277 | 22,991 |
| October 29, 2025 | 274.3 | 275.25 | 275.25 | 278.5 | 270.95 | 36,342 |
| October 28, 2025 | 277.5 | 273.2 | 273.2 | 278.85 | 270.7 | 46,234 |
| October 27, 2025 | 282 | 276.8 | 276.8 | 285.3 | 275.1 | 63,283 |
| October 24, 2025 | 282.2 | 281.35 | 281.35 | 287.9 | 281.1 | 77,982 |
| October 23, 2025 | 289.8 | 282.2 | 282.2 | 291 | 281.1 | 66,219 |
| October 21, 2025 | 286.2 | 287.8 | 287.8 | 289.8 | 285.8 | 4,834 |
| October 20, 2025 | 286.95 | 286.8 | 286.8 | 289.2 | 283.8 | 20,888 |