200.39
-7.48(-3.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 205 | 200.39 | 200.39 | 205 | 190.02 | 725 |
| January 13, 2026 | 201.99 | 207.87 | 207.87 | 210.01 | 200.99 | 1,150 |
| January 12, 2026 | 210 | 197.88 | 197.88 | 219.01 | 192.26 | 8,980 |
| January 09, 2026 | 215 | 213.1 | 213.1 | 224 | 191 | 3,850 |
| January 08, 2026 | 215 | 210.07 | 210.07 | 215 | 210 | 298 |
| January 07, 2026 | 211.06 | 212.74 | 212.74 | 215.8 | 210 | 345 |
| January 06, 2026 | 213.51 | 212.96 | 212.96 | 219.8 | 211.99 | 1,200 |
| January 05, 2026 | 215.67 | 213.51 | 213.51 | 227.32 | 210.9 | 918 |
| January 02, 2026 | 213.95 | 221.21 | 221.21 | 234.99 | 213.95 | 1,494 |
| January 01, 2026 | 219.99 | 213.95 | 213.95 | 219.99 | 210.15 | 395 |
| December 31, 2025 | 215.09 | 219.64 | 219.64 | 219.99 | 213.93 | 463 |
| December 30, 2025 | 216 | 215.11 | 215.11 | 216 | 211 | 423 |
| December 29, 2025 | 208.4 | 214.46 | 214.46 | 229 | 208.4 | 5,855 |
| December 26, 2025 | 213.34 | 211.13 | 211.13 | 214 | 208 | 466 |
| December 24, 2025 | 218.99 | 213.34 | 213.34 | 219 | 210.73 | 818 |
| December 23, 2025 | 212.72 | 211.79 | 211.79 | 213 | 210 | 521 |
| December 22, 2025 | 227.8 | 212.72 | 212.72 | 232.75 | 212.12 | 2,054 |
| December 19, 2025 | 209.8 | 211.64 | 211.64 | 214 | 207.5 | 1,077 |
| December 18, 2025 | 210.01 | 216.99 | 216.99 | 219.4 | 208.12 | 2,646 |
| December 17, 2025 | 213.4 | 213.82 | 213.82 | 229.35 | 207 | 4,779 |
| December 16, 2025 | 214.6 | 213.79 | 213.79 | 218.99 | 213.5 | 716 |
| December 15, 2025 | 219.3 | 211.5 | 211.5 | 219.3 | 211.5 | 334 |
| December 12, 2025 | 211.02 | 213.4 | 213.4 | 221.36 | 211 | 764 |
| December 11, 2025 | 209.06 | 212.49 | 212.49 | 215 | 209.06 | 222 |
| December 10, 2025 | 205 | 208.12 | 208.12 | 219.25 | 202.9 | 1,138 |
| December 09, 2025 | 208.5 | 206.5 | 206.5 | 220 | 205 | 344 |
| December 08, 2025 | 220 | 206.45 | 206.45 | 223.9 | 204.95 | 5,781 |
| December 05, 2025 | 214.44 | 213.87 | 213.87 | 227.99 | 212.39 | 515 |
| December 04, 2025 | 219.39 | 214.44 | 214.44 | 219.4 | 211.5 | 106 |
| December 03, 2025 | 217 | 209.8 | 209.8 | 227.99 | 207.09 | 2,946 |
| December 02, 2025 | 217.69 | 217.99 | 217.99 | 218 | 212 | 926 |
| December 01, 2025 | 220 | 217.69 | 217.69 | 221 | 210 | 687 |
| November 28, 2025 | 218.35 | 218.77 | 218.77 | 229 | 215.53 | 722 |
| November 27, 2025 | 220 | 219 | 219 | 220 | 216 | 201 |
| November 26, 2025 | 228 | 220 | 220 | 228 | 218 | 344 |
| November 25, 2025 | 224.88 | 218.02 | 218.02 | 224.89 | 216.11 | 116 |
| November 24, 2025 | 217 | 217.49 | 217.49 | 218 | 216.1 | 704 |
| November 21, 2025 | 221.94 | 217.63 | 217.63 | 222.1 | 216.1 | 1,660 |
| November 19, 2025 | 225 | 218.13 | 218.13 | 227 | 210.41 | 4,190 |
| November 18, 2025 | 227.99 | 220.74 | 220.74 | 230.4 | 217.42 | 1,563 |
| November 17, 2025 | 239.97 | 228.87 | 228.87 | 239.97 | 227.98 | 940 |
| November 14, 2025 | 239.5 | 239.97 | 239.97 | 240 | 239.5 | 43 |
| November 13, 2025 | 240.28 | 243.33 | 243.33 | 248 | 232.4 | 574 |
| November 12, 2025 | 238 | 237.9 | 237.9 | 238 | 230.4 | 388 |
| November 11, 2025 | 238 | 240.05 | 240.05 | 244.7 | 228 | 852 |
| November 10, 2025 | 234.8 | 233.05 | 233.05 | 234.8 | 227.17 | 70 |
| November 07, 2025 | 225.4 | 226.04 | 226.04 | 236.39 | 225.4 | 532 |
| November 06, 2025 | 232.01 | 226.04 | 226.04 | 235 | 225.2 | 765 |
| November 04, 2025 | 242.2 | 231.92 | 231.92 | 244.98 | 231 | 422 |
| November 03, 2025 | 249 | 242.22 | 242.22 | 249 | 240.4 | 360 |
| October 31, 2025 | 249.4 | 249 | 249 | 249.4 | 249 | 4 |
| October 30, 2025 | 253.4 | 250 | 250 | 253.4 | 246 | 247 |
| October 29, 2025 | 240.1 | 254.3 | 254.3 | 256 | 235.25 | 4,134 |
| October 28, 2025 | 242.25 | 245.6 | 245.6 | 259.9 | 239 | 4,702 |
| October 27, 2025 | 258.05 | 250.35 | 250.35 | 258.05 | 245 | 307 |
| October 24, 2025 | 276 | 252.95 | 252.95 | 276 | 252.9 | 3,446 |
| October 23, 2025 | 286.45 | 266.2 | 266.2 | 286.45 | 259.25 | 809 |
| October 21, 2025 | 266.6 | 272.9 | 272.9 | 273 | 266.6 | 212 |
| October 20, 2025 | 283.95 | 261.35 | 261.35 | 283.95 | 260 | 401 |
| October 17, 2025 | 271 | 271.4 | 271.4 | 271.9 | 269 | 132 |