152.91
-2.32(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 155 | 152.91 | 152.91 | 155.46 | 151.66 | 714,220 |
| January 13, 2026 | 156.99 | 155.23 | 155.23 | 162.35 | 151.61 | 2M |
| January 12, 2026 | 153 | 154.19 | 154.19 | 156.3 | 147.12 | 2.47M |
| January 09, 2026 | 156.8 | 154.71 | 154.71 | 160 | 150.16 | 3.8M |
| January 08, 2026 | 171.18 | 166.81 | 166.81 | 172.45 | 166 | 647,750 |
| January 07, 2026 | 171.6 | 172.04 | 172.04 | 174.78 | 170.52 | 364,966 |
| January 06, 2026 | 175.36 | 170.92 | 170.92 | 176.25 | 170.29 | 610,612 |
| January 05, 2026 | 182.68 | 175.36 | 175.36 | 182.8 | 174.7 | 678,961 |
| January 02, 2026 | 180.01 | 182.68 | 182.68 | 183.4 | 179.53 | 331,065 |
| January 01, 2026 | 181.6 | 180.54 | 180.54 | 182.11 | 179.41 | 247,122 |
| December 31, 2025 | 180 | 181.64 | 181.64 | 185.27 | 175.5 | 731,646 |
| December 30, 2025 | 180.99 | 180.07 | 180.07 | 182 | 178.8 | 355,117 |
| December 29, 2025 | 183.8 | 181.38 | 181.38 | 183.9 | 180.01 | 393,853 |
| December 26, 2025 | 183.89 | 183.51 | 183.51 | 185 | 181.31 | 362,254 |
| December 24, 2025 | 187.4 | 183.14 | 183.14 | 188.05 | 182.7 | 466,858 |
| December 23, 2025 | 189.5 | 187.08 | 187.08 | 189.9 | 186.85 | 343,646 |
| December 22, 2025 | 189.66 | 187.65 | 187.65 | 190.61 | 187 | 441,182 |
| December 19, 2025 | 187.01 | 188.72 | 188.72 | 189.39 | 186.3 | 359,803 |
| December 18, 2025 | 186.25 | 186.83 | 186.83 | 190 | 183.77 | 612,775 |
| December 17, 2025 | 190 | 186 | 186 | 191.61 | 185.17 | 709,168 |
| December 16, 2025 | 197.2 | 189.77 | 189.77 | 197.2 | 188.12 | 706,189 |
| December 15, 2025 | 193.61 | 197.02 | 197.02 | 197.91 | 192 | 586,063 |
| December 12, 2025 | 201.5 | 194.79 | 194.79 | 204 | 194 | 1.04M |
| December 11, 2025 | 201.54 | 200.15 | 200.15 | 201.54 | 197.56 | 552,681 |
| December 10, 2025 | 201.59 | 200.81 | 200.81 | 205.4 | 199.24 | 520,739 |
| December 09, 2025 | 200.85 | 201.35 | 201.35 | 202.5 | 194 | 852,491 |
| December 08, 2025 | 202 | 201.23 | 201.23 | 207.75 | 196.74 | 1.76M |
| 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 |