200.00
-0.81(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 200 | 200 | 200 | 201.6 | 196.59 | 797,771 |
| December 04, 2025 | 202 | 200.81 | 200.81 | 205.4 | 199.03 | 744,243 |
| December 03, 2025 | 205.5 | 202.27 | 202.27 | 207.8 | 201.59 | 878,070 |
| December 02, 2025 | 208 | 204.58 | 204.58 | 208.42 | 203 | 729,031 |
| December 01, 2025 | 215 | 208.27 | 208.27 | 216.9 | 207.3 | 1.01M |
| November 28, 2025 | 209.4 | 213.59 | 213.59 | 215 | 206.87 | 1.06M |
| November 27, 2025 | 210.1 | 209.37 | 209.37 | 213.68 | 208.32 | 625,499 |
| November 26, 2025 | 215.3 | 211.92 | 211.92 | 215.72 | 209.53 | 1.13M |
| November 25, 2025 | 210.99 | 211.19 | 211.19 | 213 | 202.31 | 1.53M |
| November 24, 2025 | 223 | 209.35 | 209.35 | 223 | 208 | 1.57M |
| November 21, 2025 | 223 | 221.75 | 221.75 | 227.5 | 219.57 | 2.31M |
| November 19, 2025 | 213.3 | 214.17 | 214.17 | 216.8 | 211.55 | 1.04M |
| November 18, 2025 | 214.5 | 212.86 | 212.86 | 215 | 210.5 | 1.04M |
| November 17, 2025 | 213.2 | 213.97 | 213.97 | 217.94 | 213 | 1.42M |
| November 14, 2025 | 201.89 | 210.99 | 210.99 | 218 | 201.25 | 3.7M |
| November 13, 2025 | 190.19 | 201.89 | 201.89 | 210 | 190.19 | 2.67M |
| November 12, 2025 | 207 | 207.82 | 207.82 | 211.5 | 204 | 1.49M |
| November 11, 2025 | 204.5 | 203.3 | 203.3 | 205 | 198.02 | 903,313 |
| November 10, 2025 | 202.61 | 198.73 | 198.73 | 202.61 | 197.15 | 606,257 |
| November 07, 2025 | 197.8 | 202.66 | 202.66 | 203.75 | 193.25 | 1.09M |
| November 06, 2025 | 206.38 | 198.03 | 198.03 | 207 | 197.08 | 902,010 |
| November 04, 2025 | 204 | 205.2 | 205.2 | 207.79 | 200 | 974,747 |
| November 03, 2025 | 210 | 203.03 | 203.03 | 210.38 | 201.6 | 893,093 |
| October 31, 2025 | 215.91 | 209.57 | 209.57 | 215.91 | 208.7 | 839,437 |
| October 30, 2025 | 215.99 | 213.98 | 213.98 | 216.6 | 210.2 | 1.36M |
| October 29, 2025 | 210.99 | 211.49 | 211.49 | 214.7 | 205.5 | 1.82M |
| October 28, 2025 | 208.68 | 208.9 | 208.9 | 211.73 | 206.21 | 1.57M |
| October 27, 2025 | 224.89 | 208.68 | 208.68 | 228 | 207.1 | 3.6M |
| October 24, 2025 | 213.73 | 222.63 | 222.63 | 232.7 | 210 | 9.45M |
| October 23, 2025 | 208 | 213.73 | 213.73 | 219.95 | 204.48 | 13.87M |
| October 21, 2025 | 187.8 | 186.78 | 186.78 | 189.23 | 185 | 153,316 |
| October 20, 2025 | 188.8 | 186.15 | 186.15 | 188.99 | 184.97 | 385,314 |
| October 17, 2025 | 191.59 | 187.88 | 187.88 | 191.59 | 186 | 642,598 |
| October 16, 2025 | 190 | 191.59 | 191.59 | 193.88 | 187.08 | 1.24M |
| October 15, 2025 | 185 | 185.51 | 185.51 | 187.5 | 182.93 | 489,194 |
| October 14, 2025 | 188.25 | 185.2 | 185.2 | 190.19 | 183.31 | 662,221 |
| October 13, 2025 | 190 | 188.06 | 188.06 | 194.4 | 186.22 | 1.2M |
| October 10, 2025 | 182 | 190.51 | 190.51 | 199.15 | 179.06 | 3.64M |
| October 09, 2025 | 179.64 | 178.17 | 178.17 | 180.35 | 176 | 572,786 |
| October 08, 2025 | 187.99 | 180.39 | 180.39 | 187.99 | 179.8 | 671,408 |
| October 07, 2025 | 186 | 184.02 | 184.02 | 187.36 | 183.08 | 624,169 |
| October 06, 2025 | 192.74 | 183.89 | 183.89 | 192.8 | 182.99 | 633,536 |
| October 03, 2025 | 188.31 | 187.98 | 187.98 | 190.5 | 184.64 | 917,767 |
| October 01, 2025 | 186.4 | 188.31 | 188.31 | 189.19 | 183.75 | 657,205 |
| September 30, 2025 | 187.51 | 186.65 | 186.65 | 190.42 | 185.02 | 593,195 |
| September 29, 2025 | 191.85 | 186.04 | 186.04 | 193.78 | 185.1 | 833,279 |
| September 26, 2025 | 201.8 | 190.98 | 190.98 | 201.8 | 189.61 | 987,310 |
| September 25, 2025 | 207.99 | 199.59 | 199.59 | 210.2 | 198.21 | 608,036 |
| September 24, 2025 | 206.85 | 207.35 | 207.35 | 211.79 | 205.09 | 691,175 |
| September 23, 2025 | 214.35 | 206.81 | 206.81 | 217.5 | 202.5 | 1.39M |
| September 22, 2025 | 219 | 209.83 | 209.83 | 219 | 209.2 | 1.84M |
| September 19, 2025 | 222 | 219.95 | 219.95 | 222 | 214 | 1.35M |
| September 18, 2025 | 220.97 | 217.53 | 217.53 | 223.54 | 213.61 | 3.72M |
| September 17, 2025 | 207 | 212.9 | 212.9 | 212.9 | 205 | 1.1M |
| September 16, 2025 | 193.75 | 202.77 | 202.77 | 202.77 | 193.75 | 1.04M |
| September 15, 2025 | 196 | 193.12 | 193.12 | 202.75 | 192.1 | 603,833 |
| September 12, 2025 | 202.4 | 198.01 | 198.01 | 202.4 | 195.5 | 713,860 |
| September 11, 2025 | 199 | 200.27 | 200.27 | 204.6 | 192.27 | 1.55M |
| September 10, 2025 | 194 | 195.63 | 195.63 | 195.63 | 193.4 | 445,521 |
| September 09, 2025 | 193.85 | 186.82 | 186.82 | 195.7 | 185.21 | 594,110 |