221.33
-6.57(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 230 | 221.33 | 221.33 | 230 | 220.35 | 31,926 |
| January 16, 2026 | 233.1 | 229 | 229 | 233.1 | 227.11 | 18,351 |
| January 14, 2026 | 228.87 | 229.68 | 229.68 | 231.3 | 228.07 | 7,898 |
| January 13, 2026 | 230.5 | 230.02 | 230.02 | 231.51 | 228.43 | 8,238 |
| January 12, 2026 | 235.95 | 228.15 | 228.15 | 235.95 | 225 | 27,873 |
| January 09, 2026 | 233 | 231.18 | 231.18 | 237.86 | 230.4 | 41,895 |
| January 08, 2026 | 239.24 | 236.34 | 236.34 | 241.3 | 232.96 | 21,029 |
| January 07, 2026 | 236.73 | 239.6 | 239.6 | 241.01 | 236.26 | 22,657 |
| January 06, 2026 | 237.01 | 237.81 | 237.81 | 240.91 | 236 | 31,464 |
| January 05, 2026 | 234.85 | 238.2 | 238.2 | 239.7 | 234.72 | 23,334 |
| January 02, 2026 | 237.8 | 238.41 | 238.41 | 239.78 | 235.2 | 21,316 |
| January 01, 2026 | 237.1 | 238.4 | 238.4 | 242.98 | 235.69 | 34,321 |
| December 31, 2025 | 232.9 | 237.1 | 237.1 | 239.89 | 232.9 | 34,732 |
| December 30, 2025 | 233.5 | 232.3 | 232.3 | 235.32 | 230.4 | 21,460 |
| December 29, 2025 | 236.1 | 234.56 | 234.56 | 238.64 | 232 | 20,671 |
| December 26, 2025 | 238.3 | 235.28 | 235.28 | 238.51 | 234.5 | 14,855 |
| December 24, 2025 | 238.85 | 236.35 | 237.47 | 239.97 | 235.2 | 17,086 |
| December 23, 2025 | 238.65 | 238.59 | 238.59 | 248.05 | 237.2 | 110,212 |
| December 22, 2025 | 235.59 | 238.42 | 238.42 | 242.7 | 235.02 | 27,707 |
| December 19, 2025 | 230.44 | 234.93 | 234.93 | 237 | 229.25 | 31,135 |
| December 18, 2025 | 230.63 | 231.04 | 231.04 | 237.87 | 228.78 | 30,593 |
| December 17, 2025 | 232.21 | 230.19 | 230.19 | 233.1 | 226.35 | 104,333 |
| December 16, 2025 | 227.8 | 232.88 | 232.88 | 233.7 | 227.6 | 36,146 |
| December 15, 2025 | 231.8 | 228.51 | 228.51 | 232.21 | 227.1 | 80,977 |
| December 12, 2025 | 232.51 | 231.83 | 231.83 | 233 | 227.99 | 31,607 |
| December 11, 2025 | 232.34 | 230.97 | 230.97 | 232.66 | 228.97 | 47,468 |
| December 10, 2025 | 231.65 | 232.33 | 232.33 | 234.79 | 229.08 | 21,480 |
| December 09, 2025 | 228 | 232.83 | 232.83 | 234.6 | 223.59 | 53,180 |
| December 08, 2025 | 237.46 | 230.47 | 230.47 | 239.04 | 225 | 99,782 |
| December 05, 2025 | 238.8 | 237.46 | 237.46 | 239.68 | 235 | 25,153 |
| December 04, 2025 | 237.5 | 240.02 | 240.02 | 242.88 | 237 | 32,682 |
| December 03, 2025 | 241.05 | 238.61 | 238.61 | 241.05 | 237.05 | 25,197 |
| December 02, 2025 | 243 | 240.82 | 240.82 | 244.68 | 238.7 | 36,320 |
| December 01, 2025 | 243.45 | 245.17 | 245.17 | 247.5 | 241.42 | 29,420 |
| November 28, 2025 | 242.6 | 242.6 | 242.6 | 247.3 | 241.05 | 37,589 |
| November 27, 2025 | 245.2 | 242.6 | 242.6 | 249.5 | 238.3 | 70,373 |
| November 26, 2025 | 236 | 245.3 | 245.3 | 246.6 | 236 | 35,992 |
| November 25, 2025 | 235 | 236.25 | 236.25 | 237 | 234.15 | 18,582 |
| November 24, 2025 | 237.5 | 234.5 | 234.5 | 238.45 | 234 | 44,515 |
| November 21, 2025 | 239.15 | 240 | 240 | 245 | 234.95 | 73,170 |
| November 19, 2025 | 239 | 239.55 | 239.55 | 245.4 | 235.6 | 86,589 |
| November 18, 2025 | 234.25 | 239.1 | 239.1 | 240 | 233.6 | 48,337 |
| November 17, 2025 | 237.1 | 235.45 | 235.45 | 239.7 | 233.55 | 82,717 |
| November 14, 2025 | 238.4 | 237.1 | 237.1 | 239.75 | 233.1 | 68,891 |
| November 13, 2025 | 242 | 238.4 | 238.4 | 244.5 | 235.95 | 102,477 |
| November 12, 2025 | 230.1 | 238.95 | 238.95 | 243.5 | 230.1 | 215,067 |
| November 11, 2025 | 234 | 231 | 231 | 237 | 227.1 | 281,325 |
| November 10, 2025 | 258.4 | 227.9 | 227.9 | 259 | 224.2 | 1.05M |
| November 07, 2025 | 275 | 278.95 | 278.95 | 281.9 | 274.4 | 36,272 |
| November 06, 2025 | 292 | 278.05 | 278.05 | 293 | 276.2 | 68,098 |
| November 04, 2025 | 295.65 | 293.15 | 293.15 | 295.65 | 292 | 17,900 |
| November 03, 2025 | 292.85 | 294.6 | 294.6 | 298 | 285.2 | 54,746 |
| October 31, 2025 | 297.55 | 292.85 | 292.85 | 299.7 | 292.5 | 48,632 |
| October 30, 2025 | 305 | 297.25 | 297.25 | 305 | 296.2 | 44,994 |
| October 29, 2025 | 303 | 304.7 | 304.7 | 307 | 298.4 | 65,029 |
| October 28, 2025 | 300.25 | 299.45 | 299.45 | 302.95 | 294.4 | 63,363 |
| October 27, 2025 | 296 | 298.9 | 298.9 | 304 | 293.55 | 61,547 |
| October 24, 2025 | 303.45 | 295.9 | 295.9 | 303.45 | 294.3 | 51,908 |
| October 23, 2025 | 304.6 | 302.85 | 302.85 | 307.05 | 297.15 | 77,472 |
| October 21, 2025 | 305 | 305.05 | 305.05 | 309.4 | 300.05 | 31,012 |