189.31
+2.91(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 186.85 | 189.31 | 189.31 | 190.54 | 185.67 | 1.93M |
| January 13, 2026 | 188.5 | 186.4 | 186.4 | 189.24 | 185.05 | 1.66M |
| January 12, 2026 | 189 | 187.64 | 187.64 | 189.99 | 186 | 2.07M |
| January 09, 2026 | 194 | 187.61 | 187.61 | 194.09 | 186.88 | 2.88M |
| January 08, 2026 | 200 | 193.36 | 193.36 | 201 | 192.2 | 2.85M |
| January 07, 2026 | 202 | 199.54 | 199.54 | 202.12 | 196.7 | 2.57M |
| January 06, 2026 | 202.3 | 201.48 | 201.48 | 206.15 | 200.12 | 3.06M |
| January 05, 2026 | 201 | 201.25 | 201.25 | 203.5 | 199.6 | 4.19M |
| January 02, 2026 | 207.8 | 200 | 200 | 212.4 | 195.6 | 17.5M |
| January 01, 2026 | 205.5 | 206.92 | 206.92 | 208.2 | 205.4 | 1.51M |
| December 31, 2025 | 206.3 | 205.5 | 205.5 | 208.28 | 205 | 2.18M |
| December 30, 2025 | 200 | 205.91 | 205.91 | 206.39 | 199.02 | 3.42M |
| December 29, 2025 | 202.85 | 200.13 | 200.13 | 202.85 | 199.2 | 1.47M |
| December 26, 2025 | 205.95 | 202.29 | 202.29 | 205.95 | 201.5 | 1.77M |
| December 24, 2025 | 206.99 | 205.8 | 205.8 | 207.94 | 203.9 | 1.57M |
| December 23, 2025 | 208.65 | 206.16 | 206.16 | 208.65 | 204.82 | 2.48M |
| December 22, 2025 | 202.49 | 208.35 | 208.35 | 209.7 | 202 | 5.34M |
| December 19, 2025 | 199.9 | 200.47 | 200.47 | 201.16 | 199 | 2.29M |
| December 18, 2025 | 199.8 | 198.64 | 198.64 | 201.8 | 198.4 | 2.11M |
| December 17, 2025 | 199.2 | 199.15 | 199.15 | 199.55 | 195.59 | 4.14M |
| December 16, 2025 | 199.99 | 198.42 | 198.42 | 202.39 | 197.79 | 6.85M |
| December 15, 2025 | 202.2 | 199.99 | 199.99 | 203.63 | 198.71 | 6.19M |
| December 12, 2025 | 207 | 202.2 | 202.2 | 207.79 | 198.9 | 5.17M |
| December 11, 2025 | 205.4 | 206.05 | 206.05 | 208.3 | 203.05 | 2.91M |
| December 10, 2025 | 206.55 | 204.25 | 204.25 | 209.1 | 203.5 | 6.37M |
| December 09, 2025 | 205 | 206.51 | 206.51 | 211.23 | 201.75 | 8.35M |
| December 08, 2025 | 213.1 | 205.2 | 205.2 | 213.9 | 204.15 | 6.37M |
| December 05, 2025 | 211.5 | 213.17 | 213.17 | 216.45 | 210.48 | 6.19M |
| December 04, 2025 | 213.6 | 212.49 | 212.49 | 219.4 | 209.7 | 14.98M |
| December 03, 2025 | 212.99 | 211.61 | 211.61 | 213.99 | 203 | 10.5M |
| December 02, 2025 | 213.6 | 211.93 | 211.93 | 216.8 | 211.25 | 6.03M |
| December 01, 2025 | 214.7 | 212.96 | 212.96 | 217.1 | 212.16 | 7.5M |
| November 28, 2025 | 214.82 | 212.13 | 212.13 | 218.5 | 211.01 | 8.38M |
| November 27, 2025 | 215.79 | 213.76 | 213.76 | 220.4 | 211.05 | 18.15M |
| November 26, 2025 | 216.64 | 210.95 | 210.95 | 218.4 | 208.1 | 23.04M |
| November 25, 2025 | 198.26 | 215.59 | 215.59 | 220 | 198 | 51.42M |
| November 24, 2025 | 194 | 198.84 | 198.84 | 204 | 192.15 | 48.03M |
| November 21, 2025 | 175.8 | 188.76 | 188.76 | 193.99 | 174.85 | 36.78M |
| November 19, 2025 | 175.9 | 176.2 | 176.2 | 176.89 | 174.17 | 1.12M |
| November 18, 2025 | 176.39 | 174.68 | 174.68 | 176.39 | 174 | 909,380 |
| November 17, 2025 | 175.9 | 175.73 | 175.73 | 179.52 | 174.35 | 1.96M |
| November 14, 2025 | 177.75 | 174.07 | 174.07 | 177.75 | 173.8 | 1.23M |
| November 13, 2025 | 181.5 | 176.43 | 176.43 | 181.5 | 175.94 | 1.59M |
| November 12, 2025 | 177.64 | 180.03 | 180.03 | 181.01 | 177.64 | 1.19M |
| November 11, 2025 | 180.45 | 177.48 | 177.48 | 180.45 | 177.15 | 889,897 |
| November 10, 2025 | 179.61 | 180.47 | 180.47 | 181.9 | 176.11 | 1.94M |
| November 07, 2025 | 177.5 | 180.95 | 180.95 | 181.65 | 175.81 | 1.41M |
| November 06, 2025 | 180.01 | 177.75 | 177.75 | 180.75 | 176.5 | 1.67M |
| November 04, 2025 | 178.85 | 179.36 | 179.36 | 180.09 | 178.2 | 2.37M |
| November 03, 2025 | 179 | 178.2 | 178.2 | 184.9 | 175.01 | 21.42M |
| October 31, 2025 | 180.65 | 178.25 | 178.25 | 183.61 | 177.5 | 1.96M |
| October 30, 2025 | 184.99 | 179.55 | 179.55 | 185 | 179.13 | 2.03M |
| October 29, 2025 | 182.56 | 184.31 | 184.31 | 185.34 | 182.37 | 1.34M |
| October 28, 2025 | 183.01 | 183.53 | 183.53 | 185.5 | 182 | 1.19M |
| October 27, 2025 | 181.49 | 182.61 | 182.61 | 183.65 | 180.5 | 1.23M |
| October 24, 2025 | 183.6 | 180.34 | 180.34 | 183.77 | 178.14 | 1.27M |
| October 23, 2025 | 182.6 | 182.86 | 182.86 | 185.5 | 181.98 | 2.36M |
| October 21, 2025 | 179.49 | 181.69 | 181.69 | 182.64 | 179.48 | 585,457 |
| October 20, 2025 | 172.01 | 179.23 | 179.23 | 183 | 172.01 | 4.37M |
| October 17, 2025 | 172.39 | 171.93 | 171.93 | 172.72 | 170.51 | 552,401 |