227.80
+3.48(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 214.51 | 224.32 | 224.32 | 234.68 | 212.65 | 460,548 |
| January 12, 2026 | 209 | 214.51 | 214.51 | 218.92 | 205.99 | 107,658 |
| January 09, 2026 | 220.25 | 211.87 | 211.87 | 225.8 | 211 | 100,141 |
| January 08, 2026 | 236.4 | 221.89 | 221.89 | 244.06 | 220.11 | 179,239 |
| January 07, 2026 | 243.8 | 235.77 | 235.77 | 244.99 | 232.45 | 288,299 |
| January 06, 2026 | 214.53 | 241.66 | 241.66 | 256.9 | 211 | 4.52M |
| January 05, 2026 | 216 | 214.53 | 214.53 | 220.31 | 213 | 80,286 |
| January 02, 2026 | 204.5 | 220.31 | 220.31 | 226 | 200.36 | 498,147 |
| January 01, 2026 | 205.24 | 204.84 | 204.84 | 206.74 | 203.35 | 21,377 |
| December 31, 2025 | 203.05 | 204.18 | 204.18 | 208.2 | 202.2 | 35,291 |
| December 30, 2025 | 199.62 | 203.48 | 203.48 | 212.94 | 198.63 | 67,143 |
| December 29, 2025 | 205.9 | 198.62 | 198.62 | 205.9 | 197.87 | 30,679 |
| December 26, 2025 | 205.21 | 202.87 | 202.87 | 208.43 | 202.05 | 24,852 |
| December 24, 2025 | 207.2 | 208.99 | 208.99 | 217.46 | 205.71 | 57,213 |
| December 23, 2025 | 206.69 | 205.71 | 205.71 | 209.69 | 204.03 | 19,273 |
| December 22, 2025 | 206 | 205.21 | 205.21 | 217.8 | 203.81 | 66,506 |
| December 19, 2025 | 204.3 | 199.81 | 199.81 | 204.3 | 197.68 | 18,860 |
| December 18, 2025 | 200 | 198.38 | 198.38 | 202.6 | 196.98 | 16,639 |
| December 17, 2025 | 205.1 | 200.3 | 200.3 | 207.74 | 200 | 34,780 |
| December 16, 2025 | 207 | 205.31 | 205.31 | 213.01 | 204.3 | 56,765 |
| December 15, 2025 | 198.13 | 209.58 | 209.58 | 213 | 197 | 97,477 |
| December 12, 2025 | 196 | 197.21 | 197.21 | 201.69 | 195 | 29,383 |
| December 11, 2025 | 192 | 197.09 | 197.09 | 198.24 | 191.42 | 24,337 |
| December 10, 2025 | 198 | 194.77 | 194.77 | 205 | 192.85 | 18,923 |
| December 09, 2025 | 190.01 | 198.58 | 198.58 | 199.9 | 183.85 | 68,497 |
| December 08, 2025 | 201.9 | 192.26 | 192.26 | 203 | 190.11 | 55,158 |
| December 05, 2025 | 208 | 199.01 | 199.01 | 208 | 197.1 | 52,383 |
| December 04, 2025 | 212.8 | 205.65 | 205.65 | 212.8 | 205 | 23,921 |
| December 03, 2025 | 211.63 | 208.13 | 208.13 | 214.9 | 207.01 | 23,936 |
| December 02, 2025 | 209.1 | 211.63 | 211.63 | 214.5 | 205.43 | 33,074 |
| December 01, 2025 | 210.59 | 207.92 | 207.92 | 215.79 | 206.53 | 50,394 |
| November 28, 2025 | 214.95 | 210.4 | 210.4 | 217.75 | 209.1 | 31,575 |
| November 27, 2025 | 214.95 | 214.3 | 214.3 | 217.5 | 212.05 | 25,250 |
| November 26, 2025 | 212.15 | 214.75 | 214.75 | 219.7 | 211 | 36,029 |
| November 25, 2025 | 209.25 | 211.25 | 211.25 | 214.65 | 208.7 | 56,537 |
| November 24, 2025 | 214 | 208.55 | 208.55 | 216.25 | 207 | 48,370 |
| November 21, 2025 | 217.8 | 212.5 | 212.5 | 222.25 | 210 | 46,041 |
| November 19, 2025 | 222.7 | 222.4 | 222.4 | 226.45 | 221.6 | 36,667 |
| November 18, 2025 | 226.65 | 222.5 | 222.5 | 228.1 | 221.2 | 55,334 |
| November 17, 2025 | 227.6 | 226.05 | 226.05 | 231.8 | 221.55 | 93,134 |
| November 14, 2025 | 232 | 229.9 | 229.9 | 239 | 228.1 | 77,145 |
| November 13, 2025 | 236.95 | 231.85 | 231.85 | 238.5 | 226.55 | 90,848 |
| November 12, 2025 | 245 | 243.55 | 243.55 | 253.8 | 242.2 | 53,676 |
| November 11, 2025 | 248.3 | 245 | 245 | 248.4 | 242.75 | 73,952 |
| November 10, 2025 | 255 | 246.4 | 246.4 | 257.05 | 245 | 66,304 |
| November 07, 2025 | 250.35 | 256.05 | 256.05 | 258.7 | 245.25 | 78,014 |
| November 06, 2025 | 259.85 | 250.35 | 250.35 | 260 | 248 | 79,884 |
| November 04, 2025 | 269.35 | 259.5 | 259.5 | 270.9 | 257.65 | 78,735 |
| November 03, 2025 | 272.2 | 269.35 | 269.35 | 274 | 268.8 | 53,178 |
| October 31, 2025 | 267.99 | 271.46 | 271.46 | 278.25 | 267.99 | 106,430 |
| October 30, 2025 | 268.9 | 266.99 | 266.99 | 272 | 265.49 | 60,261 |
| October 29, 2025 | 277.1 | 270.03 | 270.03 | 277.49 | 265.65 | 76,329 |
| October 28, 2025 | 271.7 | 275.73 | 275.73 | 287.19 | 271 | 444,921 |
| October 27, 2025 | 275.2 | 270.2 | 270.2 | 279.89 | 268.99 | 102,148 |
| October 24, 2025 | 283 | 275.19 | 275.19 | 285.58 | 273 | 108,954 |
| October 23, 2025 | 296.22 | 283.44 | 283.44 | 299.06 | 281.1 | 233,998 |
| October 21, 2025 | 295 | 296.22 | 296.22 | 300 | 295 | 79,163 |
| October 20, 2025 | 286 | 292.66 | 292.66 | 307.68 | 286 | 524,171 |
| October 17, 2025 | 290.12 | 285.37 | 285.37 | 291.79 | 276.25 | 262,606 |
| October 16, 2025 | 282.8 | 289.54 | 289.54 | 302.81 | 278.65 | 883,516 |