186.00
+11.81(+6.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 215.32 | 212.13 | 212.13 | 216.75 | 209.76 | 5,533 |
| October 15, 2025 | 213.01 | 213.6 | 213.6 | 215.15 | 205.2 | 5,233 |
| October 14, 2025 | 216.14 | 211.12 | 211.12 | 216.14 | 210.32 | 2,369 |
| October 13, 2025 | 223.98 | 218.66 | 218.66 | 225 | 213 | 20,563 |
| October 10, 2025 | 211.95 | 220.44 | 220.44 | 221.5 | 208.02 | 20,421 |
| October 09, 2025 | 211.72 | 206.72 | 206.72 | 211.72 | 206 | 4,505 |
| October 08, 2025 | 202.88 | 211.53 | 211.53 | 214 | 202.88 | 12,358 |
| October 07, 2025 | 212 | 202.88 | 202.88 | 212 | 202 | 8,190 |
| October 06, 2025 | 205.47 | 208.56 | 208.56 | 211.78 | 205.47 | 4,377 |
| October 03, 2025 | 198.11 | 205.47 | 205.47 | 208 | 198.11 | 4,090 |
| October 01, 2025 | 198.94 | 200.73 | 200.73 | 206.19 | 198.94 | 13,856 |
| September 30, 2025 | 198.78 | 200.08 | 200.08 | 205 | 198.28 | 9,183 |
| September 29, 2025 | 210.73 | 202.03 | 202.03 | 213.51 | 198.1 | 9,824 |
| September 26, 2025 | 207.06 | 209.72 | 209.72 | 212 | 206.74 | 8,054 |