226.63
+0.74(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 226.63 | 226.63 | 226.63 | 227 | 224.93 | 590,043 |
| January 13, 2026 | 229.15 | 225.89 | 225.89 | 229.15 | 224.34 | 478,845 |
| January 12, 2026 | 228.99 | 226.34 | 226.34 | 228.99 | 223.33 | 1.48M |
| January 09, 2026 | 229.99 | 226.93 | 226.93 | 229.99 | 225.99 | 1.67M |
| January 08, 2026 | 234.99 | 228.56 | 228.56 | 234.99 | 226.65 | 1.16M |
| January 07, 2026 | 234.99 | 233.35 | 233.35 | 234.99 | 232 | 477,484 |
| January 06, 2026 | 227.11 | 232.98 | 232.98 | 239.29 | 227.11 | 631,776 |
| January 05, 2026 | 234.99 | 232.94 | 232.94 | 234.99 | 230.01 | 1.21M |
| January 02, 2026 | 231.4 | 232.35 | 232.35 | 233 | 230.57 | 767,320 |
| January 01, 2026 | 231.27 | 230.69 | 230.69 | 231.27 | 228.97 | 380,255 |
| December 31, 2025 | 229.99 | 229.8 | 229.8 | 230.77 | 227.1 | 1.21M |
| December 30, 2025 | 229.9 | 227.1 | 227.1 | 229.9 | 226.41 | 417,832 |
| December 29, 2025 | 229.97 | 227.79 | 227.79 | 229.97 | 227.09 | 383,380 |
| December 26, 2025 | 229.96 | 228.46 | 228.46 | 229.99 | 228.31 | 1.54M |
| December 24, 2025 | 231.99 | 228.92 | 228.92 | 231.99 | 228.71 | 2.24M |
| December 23, 2025 | 231.4 | 230.52 | 230.52 | 231.4 | 229.5 | 479,908 |
| December 22, 2025 | 229.94 | 230.47 | 230.47 | 230.62 | 228.02 | 1.54M |
| December 19, 2025 | 226.86 | 228.51 | 228.51 | 229.7 | 225.31 | 1.11M |
| December 18, 2025 | 228.4 | 225.25 | 225.25 | 228.4 | 223.39 | 558,013 |
| December 17, 2025 | 228 | 225.56 | 225.56 | 228.99 | 225.02 | 338,917 |
| December 16, 2025 | 229.96 | 226.62 | 226.62 | 229.96 | 226.16 | 321,836 |
| December 15, 2025 | 228.4 | 228.11 | 228.11 | 228.48 | 226.4 | 467,372 |
| December 12, 2025 | 226.4 | 227.99 | 227.99 | 228.4 | 224.01 | 2.26M |
| December 11, 2025 | 226.4 | 225.99 | 225.99 | 226.4 | 223.48 | 319,338 |
| December 10, 2025 | 227.21 | 224.17 | 224.17 | 227.27 | 223.86 | 2.2M |
| December 09, 2025 | 229.68 | 226.24 | 226.24 | 229.68 | 221.9 | 542,398 |
| December 08, 2025 | 229.99 | 225.35 | 225.35 | 229.99 | 224.43 | 942,867 |
| December 05, 2025 | 235.26 | 229.28 | 229.28 | 235.26 | 227.32 | 684,012 |
| December 04, 2025 | 229.99 | 228.41 | 228.41 | 229.99 | 228.03 | 311,386 |
| December 03, 2025 | 231.89 | 228.46 | 228.46 | 231.89 | 228.05 | 739,503 |
| December 02, 2025 | 231.65 | 230.46 | 230.46 | 231.65 | 230 | 345,656 |
| December 01, 2025 | 233 | 230.91 | 230.91 | 233 | 230.35 | 583,294 |
| November 28, 2025 | 232.4 | 231.18 | 231.18 | 232.4 | 230.74 | 292,988 |
| November 27, 2025 | 232.5 | 231.43 | 231.43 | 232.5 | 230.29 | 560,066 |
| November 26, 2025 | 229.99 | 230.7 | 230.7 | 230.88 | 227.64 | 747,946 |
| November 25, 2025 | 227.1 | 227.75 | 227.75 | 228.48 | 227.1 | 414,343 |
| November 24, 2025 | 228.62 | 227.9 | 227.9 | 230.8 | 227.51 | 668,603 |
| November 21, 2025 | 233 | 228.62 | 228.62 | 233 | 228.23 | 2.21M |
| November 19, 2025 | 232.6 | 231.33 | 231.33 | 232.6 | 229.85 | 580,195 |
| November 18, 2025 | 239 | 230.64 | 230.64 | 239 | 230.22 | 470,793 |
| November 17, 2025 | 237.34 | 232.04 | 232.04 | 237.34 | 223.52 | 784,228 |
| November 14, 2025 | 230.99 | 230.43 | 230.43 | 231.22 | 229.38 | 451,769 |
| November 13, 2025 | 232.03 | 230.34 | 230.34 | 232.03 | 230.12 | 493,648 |
| November 12, 2025 | 230.62 | 231.06 | 231.06 | 231.28 | 228.46 | 995,398 |
| November 11, 2025 | 230.5 | 229.27 | 229.27 | 230.5 | 226.51 | 876,197 |
| November 10, 2025 | 225.01 | 228.29 | 228.29 | 229.99 | 225.01 | 1.43M |
| November 07, 2025 | 222.01 | 227.44 | 227.44 | 228.05 | 222.01 | 744,413 |
| November 06, 2025 | 229.99 | 226.13 | 226.13 | 229.99 | 225.55 | 1.03M |
| November 04, 2025 | 231.99 | 227.84 | 227.84 | 231.99 | 227.55 | 439,309 |
| November 03, 2025 | 229.3 | 228.87 | 228.87 | 229.3 | 226.62 | 472,190 |
| October 31, 2025 | 229.08 | 227.13 | 227.13 | 229.26 | 225.1 | 544,986 |
| October 30, 2025 | 228.94 | 228.51 | 228.51 | 229.03 | 227.65 | 336,544 |
| October 29, 2025 | 229.54 | 228.8 | 228.8 | 229.54 | 227.03 | 543,050 |
| October 28, 2025 | 229.99 | 227.48 | 227.48 | 229.99 | 225.05 | 516,257 |
| October 27, 2025 | 227.9 | 227.55 | 227.55 | 227.9 | 225.27 | 618,239 |
| October 24, 2025 | 227.25 | 225.55 | 225.55 | 227.25 | 224.03 | 818,296 |
| October 23, 2025 | 228.5 | 226.13 | 226.13 | 228.58 | 225.86 | 1.74M |
| October 21, 2025 | 226.79 | 226.28 | 226.28 | 227.51 | 225.51 | 206,886 |
| October 20, 2025 | 223.19 | 225.83 | 225.83 | 228.55 | 222.74 | 527,792 |
| October 17, 2025 | 226.97 | 224.31 | 224.31 | 226.97 | 223.32 | 643,983 |