189.00
-2.06(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 191.29 | 189.55 | 189.55 | 192.95 | 186.37 | 10,029 |
| December 23, 2025 | 193.7 | 191.06 | 191.06 | 193.97 | 190.05 | 5,212 |
| December 22, 2025 | 197 | 192.33 | 192.33 | 197 | 191 | 3,795 |
| December 19, 2025 | 189.1 | 189.43 | 189.43 | 200 | 188.63 | 14,894 |
| December 18, 2025 | 195.69 | 187.59 | 187.59 | 197.62 | 186.01 | 7,165 |
| December 17, 2025 | 198 | 194.53 | 194.53 | 198 | 191.97 | 6,746 |
| December 16, 2025 | 195 | 196.69 | 196.69 | 213.99 | 195 | 87,522 |
| December 15, 2025 | 182.1 | 196.41 | 196.41 | 218.8 | 182.1 | 80,621 |
| December 12, 2025 | 184.02 | 185.6 | 185.6 | 187 | 182.5 | 5,994 |
| December 11, 2025 | 184.91 | 180.62 | 180.62 | 187.7 | 179 | 7,515 |
| December 10, 2025 | 187 | 181.2 | 181.2 | 187 | 180.15 | 8,865 |
| December 09, 2025 | 189.9 | 181.4 | 181.4 | 189.9 | 176.85 | 21,291 |
| December 08, 2025 | 195.43 | 187.17 | 187.17 | 204.82 | 185.2 | 20,325 |
| December 05, 2025 | 198.92 | 195.43 | 195.43 | 199.19 | 192.96 | 5,771 |
| December 04, 2025 | 197.35 | 198.92 | 198.92 | 205.49 | 197.35 | 6,186 |
| December 03, 2025 | 201.2 | 198.34 | 198.34 | 201.2 | 196.95 | 4,506 |
| December 02, 2025 | 200.87 | 201.2 | 201.2 | 202.79 | 199.31 | 3,071 |
| December 01, 2025 | 208 | 200.87 | 200.87 | 209.75 | 196.98 | 14,508 |
| November 28, 2025 | 205.15 | 204.48 | 204.48 | 210 | 203.5 | 11,528 |
| November 27, 2025 | 204.92 | 206.36 | 206.36 | 208.47 | 204.3 | 4,613 |
| November 26, 2025 | 203.01 | 202.93 | 202.93 | 208.9 | 201.99 | 14,145 |
| November 25, 2025 | 209.26 | 205.01 | 205.01 | 210.77 | 204.51 | 7,403 |
| November 24, 2025 | 206 | 205.42 | 205.42 | 208.39 | 204 | 6,548 |
| November 21, 2025 | 215.04 | 208.39 | 208.39 | 215.37 | 208 | 6,626 |
| November 19, 2025 | 213.53 | 205.44 | 205.44 | 213.56 | 204.75 | 24,875 |
| November 18, 2025 | 217.29 | 213.57 | 213.57 | 217.29 | 210.4 | 10,165 |
| November 17, 2025 | 208.1 | 216.22 | 216.22 | 218.31 | 206 | 18,473 |
| November 14, 2025 | 213.55 | 210.53 | 210.53 | 215.43 | 209.27 | 10,073 |
| November 13, 2025 | 224.99 | 217.89 | 217.89 | 225.09 | 212.2 | 55,373 |
| November 12, 2025 | 211 | 213.6 | 213.6 | 217.43 | 211 | 8,668 |
| November 11, 2025 | 212.5 | 213.2 | 213.2 | 218.3 | 207.36 | 16,474 |
| November 10, 2025 | 222.6 | 214.78 | 214.78 | 222.8 | 212.49 | 9,014 |
| November 07, 2025 | 203.5 | 219.34 | 219.34 | 227.9 | 200 | 78,474 |
| November 06, 2025 | 225.1 | 204.53 | 204.53 | 225.1 | 202.2 | 41,749 |
| November 04, 2025 | 218.1 | 222.03 | 222.03 | 225.98 | 218.1 | 20,292 |
| November 03, 2025 | 221.98 | 221.99 | 221.99 | 224.08 | 219.97 | 20,901 |
| October 31, 2025 | 216.6 | 220.08 | 220.08 | 222.89 | 216.6 | 19,487 |
| October 30, 2025 | 226.5 | 219.92 | 219.92 | 227.52 | 219.06 | 18,925 |
| October 29, 2025 | 220.4 | 226.1 | 226.1 | 232 | 217.81 | 79,107 |
| October 28, 2025 | 212.05 | 220.4 | 220.4 | 227.24 | 212.05 | 31,826 |
| October 27, 2025 | 216.46 | 213.76 | 213.76 | 218.39 | 211.75 | 31,837 |
| October 24, 2025 | 219.1 | 218.64 | 218.64 | 219.85 | 210 | 45,407 |
| October 23, 2025 | 210 | 222.73 | 222.73 | 229.6 | 207.9 | 96,850 |
| October 21, 2025 | 206.1 | 207.57 | 207.57 | 210.98 | 206.1 | 3,242 |
| October 20, 2025 | 201.5 | 207.9 | 207.9 | 209.87 | 199.22 | 33,702 |
| October 17, 2025 | 210 | 202.56 | 202.56 | 210 | 201.15 | 58,740 |
| October 16, 2025 | 205 | 218.01 | 218.01 | 224.97 | 205 | 68,548 |
| October 15, 2025 | 209.78 | 204.51 | 204.51 | 212.2 | 201 | 16,922 |
| October 14, 2025 | 214 | 205.95 | 205.95 | 219.99 | 201.66 | 36,692 |
| October 13, 2025 | 221.9 | 210.26 | 210.26 | 225 | 202.2 | 44,523 |
| October 10, 2025 | 217.15 | 219.15 | 219.15 | 229.6 | 217.15 | 52,973 |
| October 09, 2025 | 228.02 | 221.1 | 221.1 | 237 | 217.4 | 64,951 |
| October 08, 2025 | 254.89 | 228.67 | 228.67 | 265 | 223.8 | 992,818 |
| October 07, 2025 | 192 | 227.8 | 227.8 | 227.8 | 192 | 294,756 |
| October 06, 2025 | 190 | 189.84 | 189.84 | 205 | 187.55 | 75,636 |
| October 03, 2025 | 182 | 179.34 | 179.34 | 182.99 | 175.15 | 5,266 |
| October 01, 2025 | 181.8 | 179 | 179 | 181.8 | 176.5 | 3,081 |
| September 30, 2025 | 181.15 | 175.98 | 175.98 | 181.15 | 174 | 2,669 |
| September 29, 2025 | 185 | 177.69 | 177.69 | 185 | 176.6 | 2,570 |
| September 26, 2025 | 185 | 180.77 | 180.77 | 186 | 178.5 | 5,287 |