194.23
-1.64(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 194 | 194.23 | 194.23 | 197.4 | 192 | 182,350 |
| January 13, 2026 | 196.5 | 195.87 | 195.87 | 201 | 195 | 187,258 |
| January 12, 2026 | 203.3 | 195.89 | 195.89 | 203.3 | 191.21 | 435,314 |
| January 09, 2026 | 210.67 | 203.3 | 203.3 | 212.93 | 202.12 | 287,667 |
| January 08, 2026 | 214 | 210.67 | 210.67 | 214.2 | 210 | 241,748 |
| January 07, 2026 | 212.3 | 214.21 | 214.21 | 216 | 211.2 | 158,054 |
| January 06, 2026 | 217.66 | 212.43 | 212.43 | 219.02 | 211.02 | 199,422 |
| January 05, 2026 | 214.15 | 217.66 | 217.66 | 223.79 | 212.1 | 601,750 |
| January 02, 2026 | 214 | 213.63 | 213.63 | 215 | 211.48 | 120,898 |
| January 01, 2026 | 217 | 211.67 | 211.67 | 217 | 211 | 101,293 |
| December 31, 2025 | 211.95 | 216.29 | 216.29 | 219.66 | 211.06 | 354,659 |
| December 30, 2025 | 211 | 211.98 | 211.98 | 214.56 | 208.75 | 195,490 |
| December 29, 2025 | 217.3 | 210.15 | 210.15 | 218 | 208.01 | 211,126 |
| December 26, 2025 | 212.93 | 216.24 | 216.24 | 218.94 | 212.93 | 253,191 |
| December 24, 2025 | 213.35 | 211.24 | 211.24 | 219.9 | 210.8 | 217,343 |
| December 23, 2025 | 216.75 | 213.31 | 213.31 | 220 | 212.18 | 374,035 |
| December 22, 2025 | 203 | 216.23 | 216.23 | 218.7 | 203 | 590,436 |
| December 19, 2025 | 201.45 | 202.89 | 202.89 | 203.93 | 200 | 138,622 |
| December 18, 2025 | 203 | 200.49 | 200.49 | 203.01 | 198.5 | 162,147 |
| December 17, 2025 | 202.45 | 202.95 | 202.95 | 203.95 | 201.11 | 152,397 |
| December 16, 2025 | 202.2 | 204.02 | 204.02 | 204.8 | 200.85 | 169,989 |
| December 15, 2025 | 200 | 204.21 | 204.21 | 205.49 | 200 | 138,660 |
| December 12, 2025 | 207 | 202.89 | 202.89 | 207 | 200 | 234,838 |
| December 11, 2025 | 201.32 | 203.44 | 203.44 | 205.55 | 200.68 | 194,827 |
| December 10, 2025 | 208 | 201.55 | 201.55 | 208.51 | 200.98 | 227,895 |
| December 09, 2025 | 199 | 205.41 | 205.41 | 206.25 | 192.63 | 457,952 |
| December 08, 2025 | 207.12 | 200.06 | 200.06 | 207.12 | 198 | 306,661 |
| December 05, 2025 | 212.15 | 207.12 | 207.12 | 212.7 | 206.01 | 216,556 |
| December 04, 2025 | 215.08 | 211.41 | 211.41 | 217.02 | 211 | 306,370 |
| December 03, 2025 | 222.9 | 215.08 | 215.08 | 223.58 | 213.77 | 287,055 |
| December 02, 2025 | 232 | 221.78 | 221.78 | 232 | 220 | 527,328 |
| December 01, 2025 | 232.45 | 232.35 | 232.35 | 240.9 | 229.81 | 508,587 |
| November 28, 2025 | 228.5 | 232.45 | 232.45 | 235.3 | 227.2 | 363,002 |
| November 27, 2025 | 232.65 | 229.7 | 229.7 | 234.95 | 227 | 369,715 |
| November 26, 2025 | 229.8 | 229.8 | 229.8 | 235.85 | 227.4 | 290,799 |
| November 25, 2025 | 230 | 229.15 | 229.15 | 232.65 | 226.35 | 459,443 |
| November 24, 2025 | 240.15 | 227.95 | 227.95 | 241.8 | 223.35 | 451,228 |
| November 21, 2025 | 244.5 | 240.15 | 240.15 | 247.3 | 237.5 | 436,058 |
| November 19, 2025 | 245.8 | 252.6 | 252.6 | 254 | 242.2 | 661,974 |
| November 18, 2025 | 246.9 | 245.8 | 245.8 | 249 | 244.15 | 290,486 |
| November 17, 2025 | 254.9 | 247.35 | 247.35 | 254.9 | 245 | 367,300 |
| November 14, 2025 | 247.05 | 250.2 | 250.2 | 252.9 | 243.95 | 601,167 |
| November 13, 2025 | 238.75 | 246.35 | 246.35 | 256.9 | 238.75 | 1.64M |
| November 12, 2025 | 235.3 | 238.1 | 238.1 | 244.1 | 233.4 | 546,596 |
| November 11, 2025 | 226.2 | 237.2 | 237.2 | 238 | 224.2 | 560,337 |
| November 10, 2025 | 230.3 | 225.55 | 225.55 | 235.4 | 224.75 | 328,490 |
| November 07, 2025 | 227.65 | 232.55 | 232.55 | 237.8 | 225.7 | 605,173 |
| November 06, 2025 | 247 | 228.8 | 228.8 | 247.2 | 225.9 | 895,722 |
| November 04, 2025 | 254 | 245.7 | 245.7 | 258 | 243.5 | 1.16M |
| November 03, 2025 | 252 | 240.85 | 240.85 | 252.6 | 240 | 496,522 |
| October 31, 2025 | 248.01 | 250.65 | 250.65 | 257 | 247.06 | 1.09M |
| October 30, 2025 | 233.2 | 247.6 | 247.6 | 254.4 | 232.2 | 1.41M |
| October 29, 2025 | 231 | 232.36 | 232.36 | 238.5 | 229.21 | 326,992 |
| October 28, 2025 | 232.8 | 230.5 | 230.5 | 238.23 | 225.05 | 927,614 |
| October 27, 2025 | 241.45 | 232.01 | 232.01 | 241.79 | 230.58 | 437,664 |
| October 24, 2025 | 246.6 | 240.2 | 240.2 | 246.99 | 232.25 | 973,026 |
| October 23, 2025 | 229.8 | 234.97 | 234.97 | 238.75 | 226.01 | 1.13M |
| October 21, 2025 | 227.8 | 229.76 | 229.76 | 233.98 | 227.8 | 252,457 |
| October 20, 2025 | 228.75 | 224.97 | 224.97 | 228.76 | 222.36 | 362,827 |
| October 17, 2025 | 216.9 | 228.75 | 228.75 | 235.49 | 216.02 | 1.78M |