205.00
-0.55(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 202.6 | 205.55 | 205.55 | 206.9 | 202 | 34,720 |
| January 12, 2026 | 203.1 | 201.5 | 201.5 | 203.34 | 196.6 | 79,264 |
| January 09, 2026 | 203.33 | 202.03 | 202.03 | 203.4 | 196 | 118,484 |
| January 08, 2026 | 212.5 | 203.33 | 203.33 | 214.8 | 201.1 | 58,174 |
| January 07, 2026 | 210.1 | 210.56 | 210.56 | 211 | 208.5 | 27,164 |
| January 06, 2026 | 209.3 | 211.16 | 211.16 | 212.5 | 206.4 | 85,452 |
| January 05, 2026 | 208 | 208.76 | 208.76 | 209.21 | 205.41 | 52,619 |
| January 02, 2026 | 203.21 | 207.5 | 207.5 | 209.17 | 201.21 | 127,919 |
| January 01, 2026 | 199.51 | 203.16 | 203.16 | 203.75 | 199.02 | 46,525 |
| December 31, 2025 | 198 | 201.07 | 201.07 | 201.98 | 198 | 39,932 |
| December 30, 2025 | 197.75 | 198.74 | 198.74 | 199.75 | 197.01 | 28,299 |
| December 29, 2025 | 196.99 | 197.75 | 197.75 | 199.39 | 196.99 | 29,026 |
| December 26, 2025 | 197.69 | 196.65 | 196.65 | 197.91 | 195.89 | 17,733 |
| December 24, 2025 | 196.8 | 197.69 | 197.69 | 198.9 | 196.3 | 21,690 |
| December 23, 2025 | 195.85 | 198.59 | 198.59 | 198.9 | 195.85 | 32,227 |
| December 22, 2025 | 199 | 195.85 | 195.85 | 200.1 | 195 | 91,430 |
| December 19, 2025 | 199.9 | 198.15 | 198.15 | 199.9 | 198 | 13,721 |
| December 18, 2025 | 201.2 | 198.82 | 198.82 | 201.79 | 195.6 | 48,847 |
| December 17, 2025 | 200.12 | 200.1 | 200.1 | 200.99 | 198.5 | 17,865 |
| December 16, 2025 | 198.7 | 199.92 | 199.92 | 201.4 | 198.7 | 15,128 |
| December 15, 2025 | 197.99 | 200.53 | 200.53 | 201.4 | 197.1 | 24,190 |
| December 12, 2025 | 198.75 | 198.32 | 198.32 | 201 | 197.33 | 28,914 |
| December 11, 2025 | 199.73 | 198.26 | 198.26 | 199.73 | 195 | 64,091 |
| December 10, 2025 | 202 | 199.97 | 199.97 | 202.38 | 199 | 25,216 |
| December 09, 2025 | 197.2 | 202.07 | 202.07 | 204.94 | 192.37 | 152,950 |
| December 08, 2025 | 195 | 196.14 | 196.14 | 198.01 | 194.3 | 60,940 |
| December 05, 2025 | 196.89 | 196.64 | 196.64 | 198 | 195.62 | 9,178 |
| December 04, 2025 | 196 | 195.86 | 195.86 | 199 | 194.51 | 52,394 |
| December 03, 2025 | 200.4 | 194.98 | 194.98 | 200.4 | 194.28 | 59,917 |
| December 02, 2025 | 199.84 | 199.35 | 199.35 | 200.4 | 198.71 | 48,709 |
| December 01, 2025 | 200.36 | 200.06 | 200.06 | 201.63 | 199 | 43,033 |
| November 28, 2025 | 200.25 | 199.66 | 199.66 | 201.75 | 199 | 31,664 |
| November 27, 2025 | 201.21 | 200.04 | 200.04 | 204.08 | 199.12 | 35,211 |
| November 26, 2025 | 201.25 | 203.02 | 203.02 | 204 | 200.59 | 33,076 |
| November 25, 2025 | 200 | 201.06 | 201.06 | 203.16 | 199.43 | 70,253 |
| November 24, 2025 | 202.79 | 201.04 | 201.04 | 202.79 | 200 | 23,390 |
| November 21, 2025 | 205 | 201.81 | 201.81 | 205.39 | 200.98 | 52,578 |
| November 19, 2025 | 208.85 | 210.29 | 210.29 | 211 | 206.01 | 69,290 |
| November 18, 2025 | 208.01 | 209.05 | 209.05 | 210 | 205.95 | 120,958 |
| November 17, 2025 | 204.1 | 207.52 | 207.52 | 209.18 | 203.8 | 149,363 |
| November 14, 2025 | 197.23 | 206.2 | 206.2 | 214.45 | 195.9 | 1.13M |
| November 13, 2025 | 199.61 | 197.66 | 197.66 | 200 | 193.99 | 43,468 |
| November 12, 2025 | 194 | 199.61 | 199.61 | 201.18 | 193.99 | 61,521 |
| November 11, 2025 | 195.36 | 193.04 | 193.04 | 195.41 | 191.5 | 22,454 |
| November 10, 2025 | 195.5 | 195.16 | 195.16 | 197.36 | 193.12 | 34,824 |
| November 07, 2025 | 199 | 197.3 | 197.3 | 199.99 | 197 | 23,921 |
| November 06, 2025 | 201.6 | 200.22 | 200.22 | 202.5 | 197.5 | 26,771 |
| November 04, 2025 | 199.02 | 200.77 | 200.77 | 201.9 | 198.22 | 34,681 |
| November 03, 2025 | 196.92 | 200.02 | 200.02 | 205.58 | 194.4 | 229,616 |
| October 31, 2025 | 200.01 | 196.92 | 196.92 | 200.39 | 195.42 | 28,278 |
| October 30, 2025 | 200.39 | 199.45 | 199.45 | 200.84 | 198 | 32,913 |
| October 29, 2025 | 202 | 198.89 | 198.89 | 204.5 | 197.41 | 82,352 |
| October 28, 2025 | 199.73 | 201.68 | 201.68 | 204 | 198.77 | 52,200 |
| October 27, 2025 | 198.4 | 199.34 | 199.34 | 200 | 195.55 | 36,101 |
| October 24, 2025 | 198 | 198.47 | 198.47 | 199.8 | 197.2 | 19,138 |
| October 23, 2025 | 198 | 198.07 | 198.07 | 199 | 197.05 | 24,262 |
| October 21, 2025 | 196.7 | 199.87 | 199.87 | 203 | 196.31 | 17,973 |
| October 20, 2025 | 196.29 | 196.7 | 196.7 | 198.33 | 195 | 68,110 |
| October 17, 2025 | 202.07 | 197.29 | 197.29 | 202.07 | 196.54 | 43,769 |
| October 16, 2025 | 199.06 | 202.7 | 202.7 | 204 | 199.06 | 34,646 |