170.42
+3.79(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 165.62 | 170.42 | 170.42 | 171.9 | 163.5 | 7,891 |
| January 13, 2026 | 167.27 | 166.63 | 166.63 | 176.99 | 161 | 3,952 |
| January 12, 2026 | 169.71 | 163.24 | 163.24 | 178.9 | 160.25 | 12,402 |
| January 09, 2026 | 178.58 | 171.74 | 171.74 | 179.98 | 170.2 | 10,121 |
| January 08, 2026 | 179.15 | 178.11 | 178.11 | 182.83 | 176.11 | 6,659 |
| January 07, 2026 | 175 | 180.13 | 180.13 | 185.11 | 174 | 21,492 |
| January 06, 2026 | 178.09 | 176.42 | 176.42 | 180.99 | 176 | 1,377 |
| January 05, 2026 | 175.94 | 179.32 | 179.32 | 180 | 173 | 5,982 |
| January 02, 2026 | 178.5 | 176.98 | 176.98 | 179.5 | 176.01 | 2,531 |
| January 01, 2026 | 176.35 | 179.7 | 179.7 | 181 | 176.35 | 1,370 |
| December 31, 2025 | 180.35 | 177.6 | 177.6 | 182 | 174 | 12,478 |
| December 30, 2025 | 181.45 | 174.87 | 174.87 | 182.69 | 173.61 | 6,292 |
| December 29, 2025 | 176 | 181.65 | 181.65 | 184.5 | 176 | 8,963 |
| December 26, 2025 | 186 | 179.89 | 179.89 | 189.7 | 176.27 | 11,485 |
| December 24, 2025 | 175 | 186 | 185.35 | 187.4 | 164.99 | 41,363 |
| December 23, 2025 | 192.88 | 174.19 | 174.19 | 192.88 | 171.88 | 34,048 |
| December 22, 2025 | 192 | 184.75 | 184.75 | 197.99 | 183.61 | 31,877 |
| December 19, 2025 | 196.22 | 193.83 | 193.83 | 196.28 | 192.91 | 4,086 |
| December 18, 2025 | 198.61 | 196.1 | 196.1 | 199.29 | 193.75 | 6,602 |
| December 17, 2025 | 202.57 | 194.66 | 194.66 | 202.57 | 192.13 | 3,899 |
| December 16, 2025 | 201.26 | 197.15 | 197.15 | 202 | 194.51 | 9,499 |
| December 15, 2025 | 202.81 | 196.39 | 196.39 | 204 | 194.05 | 7,202 |
| December 12, 2025 | 196.02 | 199.13 | 199.13 | 202.79 | 196.02 | 4,281 |
| December 11, 2025 | 196.11 | 200.02 | 200.02 | 201 | 191.44 | 18,373 |
| December 10, 2025 | 200.35 | 197.08 | 197.08 | 202.78 | 196.5 | 4,292 |
| December 09, 2025 | 195.13 | 199.85 | 199.85 | 200 | 187.46 | 24,936 |
| December 08, 2025 | 197.81 | 194.15 | 194.15 | 204 | 192 | 12,269 |
| December 05, 2025 | 205 | 200.56 | 200.56 | 206.99 | 196.26 | 7,743 |
| December 04, 2025 | 195.16 | 201.96 | 201.96 | 203.68 | 195.16 | 6,617 |
| December 03, 2025 | 203.11 | 198.24 | 198.24 | 205 | 194.6 | 13,702 |
| December 02, 2025 | 202.14 | 203.91 | 203.91 | 205.5 | 200.14 | 5,796 |
| December 01, 2025 | 203 | 201.86 | 201.86 | 209 | 198.01 | 8,039 |
| November 28, 2025 | 204 | 204.1 | 204.1 | 207.72 | 203.9 | 1,811 |
| November 27, 2025 | 205.88 | 204.92 | 204.92 | 208 | 203.6 | 7,271 |
| November 26, 2025 | 202.39 | 204.03 | 204.03 | 210.58 | 202.39 | 10,274 |
| November 25, 2025 | 205.43 | 207.08 | 207.08 | 211.41 | 203.01 | 8,028 |
| November 24, 2025 | 213 | 205.38 | 205.38 | 213 | 203.11 | 8,802 |
| November 21, 2025 | 208.01 | 210.66 | 210.66 | 219.26 | 202.21 | 34,801 |
| November 19, 2025 | 203.59 | 199.82 | 199.82 | 203.59 | 198.44 | 13,547 |
| November 18, 2025 | 205 | 201.54 | 201.54 | 208.39 | 199.12 | 14,772 |
| November 17, 2025 | 205.01 | 203.54 | 203.54 | 211.58 | 200.1 | 18,408 |
| November 14, 2025 | 205.2 | 206.72 | 206.72 | 209.6 | 205.2 | 4,378 |
| November 13, 2025 | 209.16 | 207.01 | 207.01 | 217.57 | 205.77 | 31,328 |
| November 12, 2025 | 217.47 | 208.42 | 208.42 | 217.47 | 204.16 | 8,293 |
| November 11, 2025 | 216.22 | 205.72 | 205.72 | 227 | 204.48 | 42,882 |
| November 10, 2025 | 206.99 | 213.57 | 213.57 | 219 | 205.1 | 19,038 |
| November 07, 2025 | 201.07 | 205.17 | 205.17 | 208.9 | 201.07 | 6,794 |
| November 06, 2025 | 206.98 | 201.13 | 201.13 | 206.98 | 199.11 | 11,909 |
| November 04, 2025 | 210.01 | 205.37 | 205.37 | 210.83 | 203.98 | 6,985 |
| November 03, 2025 | 212.59 | 208.05 | 208.05 | 218.09 | 205.01 | 12,129 |
| October 31, 2025 | 202 | 212.59 | 212.59 | 219.74 | 202 | 13,288 |
| October 30, 2025 | 203.01 | 202.18 | 202.18 | 205.69 | 200 | 5,858 |
| October 29, 2025 | 207.9 | 203.71 | 203.71 | 209 | 203 | 3,548 |
| October 28, 2025 | 204.03 | 205.84 | 205.84 | 211 | 198 | 15,700 |
| October 27, 2025 | 206.29 | 204.03 | 204.03 | 208.9 | 203.3 | 4,985 |
| October 24, 2025 | 203 | 205.74 | 205.74 | 211 | 203 | 9,599 |
| October 23, 2025 | 214 | 203.89 | 203.89 | 225.8 | 203 | 18,126 |
| October 21, 2025 | 206 | 207.15 | 207.15 | 213.7 | 203.01 | 4,705 |
| October 20, 2025 | 206.25 | 209.58 | 209.58 | 212 | 206.25 | 2,269 |
| October 17, 2025 | 213.01 | 209.1 | 209.1 | 214.78 | 207.1 | 4,481 |