214.42
+1.93(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 173.75 | 172.31 | 172.31 | 174.7 | 171.95 | 522,213 |
| October 15, 2025 | 171.08 | 173.98 | 173.98 | 174.34 | 171.08 | 775,545 |
| October 14, 2025 | 173 | 171.08 | 171.08 | 174.6 | 170.26 | 717,380 |
| October 13, 2025 | 174 | 172.91 | 172.91 | 174.48 | 172.69 | 457,967 |
| October 10, 2025 | 172.35 | 174.62 | 174.62 | 175 | 172.32 | 667,553 |
| October 09, 2025 | 172 | 172.35 | 172.35 | 173.21 | 171.33 | 960,951 |
| October 08, 2025 | 174.54 | 171.91 | 171.91 | 175.08 | 171.4 | 553,128 |
| October 07, 2025 | 174.65 | 174.3 | 174.3 | 175.32 | 173.92 | 425,385 |
| October 06, 2025 | 174.03 | 174.65 | 174.65 | 175.6 | 173.83 | 1.38M |
| October 03, 2025 | 173.4 | 174.03 | 174.03 | 174.3 | 172.58 | 820,501 |
| October 01, 2025 | 172.85 | 173.08 | 173.08 | 173.49 | 171.65 | 540,977 |
| September 30, 2025 | 170.82 | 172.11 | 172.11 | 173.09 | 170.82 | 403,638 |
| September 29, 2025 | 171.7 | 170.82 | 170.82 | 173.25 | 170.5 | 631,598 |
| September 26, 2025 | 172.5 | 171.05 | 171.05 | 172.5 | 170 | 513,035 |
| September 25, 2025 | 173.74 | 172.48 | 172.48 | 174.11 | 172.21 | 416,872 |
| September 24, 2025 | 174.5 | 173.74 | 173.74 | 174.95 | 173.32 | 2.01M |
| September 23, 2025 | 174.2 | 174.12 | 174.12 | 174.9 | 173.65 | 639,368 |
| September 22, 2025 | 175.63 | 174.21 | 174.21 | 176.52 | 174 | 854,445 |
| September 19, 2025 | 176.59 | 175.89 | 175.89 | 176.59 | 175.1 | 1.24M |
| September 18, 2025 | 175.51 | 176.59 | 176.59 | 177.1 | 174.23 | 899,016 |
| September 17, 2025 | 176.5 | 175.25 | 175.25 | 177 | 175 | 1.3M |
| September 16, 2025 | 177.8 | 176.41 | 176.41 | 177.8 | 175.05 | 1.9M |
| September 15, 2025 | 179.78 | 181.78 | 176.78 | 182.01 | 178.66 | 2.47M |
| September 12, 2025 | 179.8 | 178.97 | 178.97 | 180.7 | 178.37 | 1.17M |
| September 11, 2025 | 179.6 | 178.75 | 178.75 | 180.8 | 178.37 | 1.34M |
| September 10, 2025 | 175.58 | 178.7 | 178.7 | 179.5 | 175.23 | 1.56M |
| September 09, 2025 | 174.13 | 174.69 | 174.69 | 175.17 | 173.81 | 609,581 |
| September 08, 2025 | 176 | 174.15 | 174.15 | 176.5 | 173.5 | 1M |