201.07
-3.51(-1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 201 | 201.07 | 201.07 | 206.58 | 200.11 | 15,909 |
| January 13, 2026 | 203.51 | 204.58 | 204.58 | 207.2 | 200.9 | 14,709 |
| January 12, 2026 | 207.5 | 203.51 | 203.51 | 210.5 | 199 | 34,814 |
| January 09, 2026 | 207.2 | 207.03 | 207.03 | 213 | 205.25 | 23,175 |
| January 08, 2026 | 216.5 | 212.43 | 212.43 | 221.35 | 210.27 | 24,690 |
| January 07, 2026 | 219.5 | 218.87 | 218.87 | 222.87 | 217.21 | 11,408 |
| January 06, 2026 | 220.11 | 221.03 | 221.03 | 223.55 | 219.9 | 17,910 |
| January 05, 2026 | 228.65 | 223.58 | 223.58 | 232.78 | 222.05 | 30,498 |
| January 02, 2026 | 223.3 | 228.65 | 228.65 | 230 | 223.3 | 13,588 |
| January 01, 2026 | 229.03 | 226.07 | 226.07 | 230 | 224.37 | 13,753 |
| December 31, 2025 | 224 | 227.23 | 227.23 | 227.99 | 222.42 | 11,280 |
| December 30, 2025 | 229.34 | 222.02 | 222.02 | 229.34 | 221.05 | 9,374 |
| December 29, 2025 | 220.13 | 229.34 | 229.34 | 237.5 | 219.2 | 29,574 |
| December 26, 2025 | 221.95 | 221.7 | 221.7 | 225.94 | 220.5 | 8,799 |
| December 24, 2025 | 221 | 221.95 | 221.95 | 224.78 | 221 | 5,388 |
| December 23, 2025 | 220.5 | 223.93 | 223.93 | 225.99 | 220.5 | 7,282 |
| December 22, 2025 | 217.86 | 222.29 | 222.29 | 226.99 | 217.86 | 18,283 |
| December 19, 2025 | 220.1 | 219.86 | 219.86 | 221 | 217 | 10,748 |
| December 18, 2025 | 222.5 | 217.95 | 217.95 | 222.5 | 215 | 19,497 |
| December 17, 2025 | 225.86 | 220.3 | 220.3 | 225.86 | 219.1 | 13,222 |
| December 16, 2025 | 221 | 223.88 | 223.88 | 225.93 | 220.9 | 10,799 |
| December 15, 2025 | 218.68 | 221.2 | 221.2 | 222.29 | 218.68 | 16,536 |
| December 12, 2025 | 225.98 | 220.58 | 220.58 | 226.45 | 218.11 | 31,027 |
| December 11, 2025 | 229.5 | 224.69 | 224.69 | 230.01 | 222.94 | 11,856 |
| December 10, 2025 | 233 | 227.59 | 227.59 | 238 | 226 | 21,741 |
| December 09, 2025 | 220 | 230.19 | 230.19 | 233 | 215.76 | 21,969 |
| December 08, 2025 | 236.9 | 220.05 | 220.05 | 236.9 | 217 | 24,706 |
| December 05, 2025 | 234.14 | 233.38 | 233.38 | 234.36 | 232.02 | 6,093 |
| December 04, 2025 | 235.73 | 234.14 | 234.14 | 237.71 | 234 | 6,404 |
| December 03, 2025 | 235.79 | 237.43 | 237.43 | 243.46 | 231.6 | 32,735 |
| December 02, 2025 | 230.55 | 235.79 | 235.79 | 238 | 230.55 | 14,296 |
| December 01, 2025 | 234.75 | 233.43 | 233.43 | 238 | 231.05 | 17,775 |
| November 28, 2025 | 238.01 | 234.77 | 234.77 | 238.01 | 233.3 | 42,282 |
| November 27, 2025 | 238.35 | 238.57 | 238.57 | 241.46 | 236 | 11,629 |
| November 26, 2025 | 236.94 | 237.66 | 237.66 | 243.68 | 234.91 | 32,153 |
| November 25, 2025 | 230.5 | 237.19 | 237.19 | 238.99 | 230.3 | 34,592 |
| November 24, 2025 | 239.4 | 231.14 | 231.14 | 239.4 | 229.66 | 34,736 |
| November 21, 2025 | 230 | 236.99 | 236.99 | 239 | 228.79 | 36,625 |
| November 19, 2025 | 235.85 | 233.64 | 233.64 | 240 | 230 | 70,951 |
| November 18, 2025 | 220 | 233.53 | 233.53 | 246.44 | 220 | 378,952 |
| November 17, 2025 | 218.5 | 219.29 | 219.29 | 225.44 | 216.08 | 96,404 |
| November 14, 2025 | 218.49 | 218.5 | 218.5 | 222.8 | 217.11 | 22,683 |
| November 13, 2025 | 226 | 218.49 | 218.49 | 230.3 | 215.11 | 47,588 |
| November 12, 2025 | 228 | 227.23 | 227.23 | 229.5 | 226 | 11,251 |
| November 11, 2025 | 230.97 | 227.27 | 227.27 | 230.97 | 226.7 | 12,246 |
| November 10, 2025 | 230.48 | 230.97 | 230.97 | 234.89 | 226.35 | 22,699 |
| November 07, 2025 | 237.05 | 230.83 | 230.83 | 239.96 | 224.71 | 46,804 |
| November 06, 2025 | 243.03 | 239.23 | 239.23 | 245.5 | 236.8 | 20,708 |
| November 04, 2025 | 248.5 | 243.03 | 243.03 | 250.89 | 242.12 | 12,283 |
| November 03, 2025 | 236.81 | 247.55 | 247.55 | 249.17 | 236.81 | 29,708 |
| October 31, 2025 | 245.1 | 240.9 | 240.9 | 246.2 | 240.3 | 13,011 |
| October 30, 2025 | 245 | 244.7 | 244.7 | 247.5 | 243.75 | 12,010 |
| October 29, 2025 | 241 | 244.9 | 244.9 | 248.9 | 241 | 23,158 |
| October 28, 2025 | 242.9 | 242 | 242 | 245.3 | 241.5 | 13,604 |
| October 27, 2025 | 245.55 | 242.7 | 242.7 | 247.95 | 241.35 | 25,862 |
| October 24, 2025 | 247.4 | 245.55 | 245.55 | 248.05 | 244.15 | 11,548 |
| October 23, 2025 | 246.9 | 244.8 | 244.8 | 247.4 | 243.4 | 18,567 |
| October 21, 2025 | 247.9 | 244.25 | 244.25 | 247.9 | 243 | 12,836 |
| October 20, 2025 | 245.3 | 246.55 | 246.55 | 249.9 | 243 | 13,850 |
| October 17, 2025 | 248 | 245.3 | 245.3 | 250 | 245 | 18,278 |