193.32
-3.08(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 192.61 | 193.32 | 193.32 | 196 | 192.03 | 1,897 |
| January 13, 2026 | 191.2 | 196.4 | 196.4 | 197.8 | 191.13 | 5,378 |
| January 12, 2026 | 197.2 | 190.15 | 190.15 | 197.45 | 189 | 7,758 |
| January 09, 2026 | 199.92 | 196.73 | 196.73 | 201 | 196.25 | 2,532 |
| January 08, 2026 | 200.5 | 201.89 | 201.89 | 201.98 | 197 | 6,952 |
| January 07, 2026 | 203.99 | 199.78 | 199.78 | 203.99 | 198.36 | 5,323 |
| January 06, 2026 | 201.8 | 202.73 | 202.73 | 204 | 199.76 | 4,171 |
| January 05, 2026 | 201.54 | 200.61 | 200.61 | 204.39 | 196.76 | 5,042 |
| January 02, 2026 | 202.19 | 201.54 | 201.54 | 203.4 | 200.25 | 6,614 |
| January 01, 2026 | 206 | 201.69 | 201.69 | 206 | 201.41 | 2,361 |
| December 31, 2025 | 201.99 | 205.42 | 205.42 | 206.8 | 200.39 | 10,254 |
| December 30, 2025 | 201.1 | 201.99 | 201.99 | 203.59 | 200 | 3,020 |
| December 29, 2025 | 201.77 | 202.39 | 202.39 | 204.89 | 199.76 | 6,133 |
| December 26, 2025 | 204.9 | 201.77 | 201.77 | 205.79 | 200 | 11,535 |
| December 24, 2025 | 202.01 | 204.21 | 204.21 | 206.39 | 202.01 | 8,720 |
| December 23, 2025 | 204.01 | 202 | 202 | 207.37 | 201.43 | 21,614 |
| December 22, 2025 | 204.01 | 203.76 | 203.76 | 204.92 | 202.17 | 1,689 |
| December 19, 2025 | 203.27 | 202.62 | 202.62 | 213 | 201.75 | 8,430 |
| December 18, 2025 | 203.1 | 202.7 | 202.7 | 203.7 | 200.42 | 7,281 |
| December 17, 2025 | 203.01 | 202.43 | 202.43 | 207.05 | 201.1 | 5,854 |
| December 16, 2025 | 203.5 | 202.5 | 202.5 | 204.39 | 202 | 2,491 |
| December 15, 2025 | 202.18 | 203.88 | 203.88 | 206.1 | 202.09 | 6,049 |
| December 12, 2025 | 203.69 | 204.27 | 204.27 | 205.74 | 203.03 | 3,117 |
| December 11, 2025 | 203.65 | 203.08 | 203.08 | 205.5 | 203 | 2,100 |
| December 10, 2025 | 203.8 | 203.64 | 203.64 | 207.6 | 202.13 | 7,259 |
| December 09, 2025 | 204.2 | 203.14 | 203.14 | 207.37 | 200.98 | 8,940 |
| December 08, 2025 | 215.41 | 205.22 | 205.22 | 216.59 | 203 | 13,194 |
| December 05, 2025 | 209 | 215.41 | 215.41 | 217 | 207.03 | 8,252 |
| December 04, 2025 | 201.05 | 211.85 | 211.85 | 216 | 201.05 | 14,503 |
| December 03, 2025 | 206 | 203.67 | 203.67 | 206.42 | 200.95 | 4,727 |
| December 02, 2025 | 202.65 | 205.07 | 205.07 | 208.26 | 202.65 | 11,297 |
| December 01, 2025 | 213 | 204.83 | 204.83 | 217.96 | 203.88 | 17,205 |
| November 28, 2025 | 213.5 | 213.27 | 213.27 | 215.8 | 212.7 | 6,689 |
| November 27, 2025 | 215.18 | 212.7 | 212.7 | 218.39 | 212 | 17,802 |
| November 26, 2025 | 214.7 | 214.45 | 214.45 | 218.7 | 214 | 14,850 |
| November 25, 2025 | 215.8 | 213.91 | 213.91 | 215.83 | 213 | 5,490 |
| November 24, 2025 | 216.89 | 215.3 | 215.3 | 217.5 | 215 | 6,126 |
| November 21, 2025 | 218.45 | 216.87 | 216.87 | 218.59 | 216 | 6,539 |
| November 19, 2025 | 222.8 | 217.07 | 217.07 | 223 | 216.25 | 8,956 |
| November 18, 2025 | 217.7 | 221.97 | 221.97 | 224.68 | 216 | 4,872 |
| November 17, 2025 | 218.81 | 218.94 | 218.94 | 225.19 | 217.1 | 9,849 |
| November 14, 2025 | 224.56 | 219.29 | 219.29 | 227.43 | 217.05 | 7,433 |
| November 13, 2025 | 221 | 224.3 | 224.3 | 229 | 221 | 12,601 |
| November 12, 2025 | 211.8 | 220.17 | 220.17 | 224.01 | 210.42 | 17,297 |
| November 11, 2025 | 213.05 | 211.18 | 211.18 | 216.29 | 210 | 10,642 |
| November 10, 2025 | 221.5 | 214.21 | 214.21 | 223.9 | 211.5 | 33,388 |
| November 07, 2025 | 223 | 225.35 | 225.35 | 227.5 | 219.5 | 4,899 |
| November 06, 2025 | 227.15 | 222.15 | 222.15 | 231.7 | 220 | 15,550 |
| November 04, 2025 | 229.58 | 230.37 | 230.37 | 233.84 | 229.58 | 4,131 |
| November 03, 2025 | 232.11 | 230.23 | 230.23 | 233 | 229.51 | 2,977 |
| October 31, 2025 | 232.64 | 232.11 | 232.11 | 234 | 232.1 | 5,835 |
| October 30, 2025 | 235.3 | 232.11 | 232.11 | 236.5 | 231.21 | 5,415 |
| October 29, 2025 | 232.53 | 234.46 | 234.46 | 237.59 | 232.27 | 9,628 |
| October 28, 2025 | 233.9 | 232.43 | 232.43 | 234.18 | 229.99 | 4,718 |
| October 27, 2025 | 229.66 | 233.43 | 233.43 | 234.65 | 229.65 | 7,919 |
| October 24, 2025 | 225.9 | 229.65 | 229.65 | 230.84 | 225.8 | 8,043 |
| October 23, 2025 | 224.9 | 224.64 | 224.64 | 226.27 | 222.62 | 3,832 |
| October 21, 2025 | 221 | 224.15 | 224.15 | 225.29 | 221 | 1,582 |
| October 20, 2025 | 224.99 | 223.52 | 223.52 | 225.8 | 222 | 5,561 |
| October 17, 2025 | 229.62 | 224.25 | 224.25 | 230.39 | 221.96 | 6,175 |