163.04
-1.51(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 164.01 | 164.7 | 164.7 | 167.9 | 162.37 | 1.19M |
| January 13, 2026 | 165.5 | 164.55 | 164.55 | 167.8 | 164 | 70,991 |
| January 12, 2026 | 168.73 | 165.9 | 165.9 | 168.73 | 163.14 | 113,025 |
| January 09, 2026 | 172.33 | 168.74 | 168.74 | 172.33 | 168.01 | 62,138 |
| January 08, 2026 | 175.08 | 172.33 | 172.33 | 175.59 | 171 | 66,654 |
| January 07, 2026 | 173 | 174.66 | 174.66 | 175.1 | 172 | 73,321 |
| January 06, 2026 | 176.8 | 173.86 | 173.86 | 176.8 | 173 | 77,726 |
| January 05, 2026 | 176.89 | 175.84 | 175.84 | 177.99 | 175.01 | 60,556 |
| January 02, 2026 | 174.6 | 176.89 | 176.89 | 177.88 | 173.42 | 90,808 |
| January 01, 2026 | 177.1 | 174.38 | 174.38 | 177.85 | 173.5 | 79,837 |
| December 31, 2025 | 179.99 | 176.13 | 176.13 | 181.3 | 174.25 | 159,023 |
| December 30, 2025 | 176.41 | 176.93 | 176.93 | 177.25 | 173.86 | 274,733 |
| December 29, 2025 | 178 | 176.41 | 176.41 | 178.48 | 175.3 | 75,695 |
| December 26, 2025 | 179.93 | 177.63 | 177.63 | 180.72 | 177.06 | 66,710 |
| December 24, 2025 | 181.25 | 179.93 | 179.93 | 182.89 | 178.85 | 51,366 |
| December 23, 2025 | 183.21 | 181.25 | 181.25 | 183.48 | 180.21 | 84,341 |
| December 22, 2025 | 183.1 | 182.76 | 182.76 | 183.9 | 180.8 | 70,818 |
| December 19, 2025 | 178.99 | 182.12 | 182.12 | 182.99 | 178.03 | 91,458 |
| December 18, 2025 | 179.28 | 178.92 | 178.92 | 180 | 176.8 | 62,932 |
| December 17, 2025 | 181.35 | 179.28 | 179.28 | 183.7 | 178.38 | 62,540 |
| December 16, 2025 | 181.7 | 183.16 | 183.16 | 184 | 178.37 | 148,317 |
| December 15, 2025 | 179.37 | 182.24 | 182.24 | 183.54 | 177.82 | 112,145 |
| December 12, 2025 | 178 | 179.37 | 179.37 | 180.91 | 177.41 | 145,198 |
| December 11, 2025 | 174 | 178.65 | 178.65 | 179.83 | 172.15 | 260,551 |
| December 10, 2025 | 179.46 | 173.34 | 173.34 | 180.5 | 171.8 | 210,026 |
| December 09, 2025 | 180 | 179.46 | 179.46 | 182.78 | 173.17 | 413,834 |
| December 08, 2025 | 179.63 | 179.24 | 179.24 | 186.49 | 173.13 | 221,452 |
| December 05, 2025 | 183.5 | 179.63 | 179.63 | 183.51 | 178.66 | 176,657 |
| December 04, 2025 | 184.91 | 182.99 | 182.99 | 185.51 | 181.91 | 224,799 |
| December 03, 2025 | 188.48 | 184.96 | 184.96 | 189 | 183 | 234,897 |
| December 02, 2025 | 188.81 | 187.54 | 187.54 | 188.81 | 184.3 | 207,734 |
| December 01, 2025 | 195.12 | 188.03 | 188.03 | 195.12 | 187 | 458,925 |
| November 28, 2025 | 187.5 | 194.42 | 194.42 | 198.8 | 182.68 | 2.51M |
| November 27, 2025 | 189.96 | 184.41 | 184.41 | 191.25 | 182.72 | 1.63M |
| November 26, 2025 | 203.5 | 189.96 | 189.96 | 203.5 | 184.37 | 9.42M |
| November 25, 2025 | 157 | 199.45 | 199.45 | 199.45 | 156.69 | 32.61M |
| November 24, 2025 | 180.25 | 166.21 | 166.21 | 181.98 | 155.35 | 6.17M |
| November 21, 2025 | 183.9 | 182.07 | 182.07 | 183.99 | 180.51 | 167,227 |
| November 19, 2025 | 200.1 | 189.35 | 189.35 | 200.1 | 186.35 | 361,941 |
| November 18, 2025 | 203.95 | 200.1 | 200.1 | 205.8 | 198.03 | 320,747 |
| November 17, 2025 | 210.8 | 203.31 | 203.31 | 210.8 | 203 | 788,323 |
| November 14, 2025 | 212.9 | 209.85 | 209.85 | 212.9 | 208 | 218,535 |
| November 13, 2025 | 212.16 | 212.98 | 212.98 | 213.79 | 209.22 | 1.17M |
| November 12, 2025 | 212.4 | 213.2 | 213.2 | 215 | 208.1 | 1.04M |
| November 11, 2025 | 212.29 | 212.45 | 212.45 | 213.31 | 208.48 | 553,122 |
| November 10, 2025 | 214.5 | 212.51 | 212.51 | 214.5 | 207.58 | 96,762 |
| November 07, 2025 | 212.73 | 211.96 | 211.96 | 213.8 | 208.23 | 72,913 |
| November 06, 2025 | 214.7 | 212.73 | 212.73 | 214.7 | 209 | 54,857 |
| November 04, 2025 | 215 | 213.66 | 213.66 | 215.5 | 210.41 | 70,205 |
| November 03, 2025 | 212.33 | 213.52 | 213.52 | 215.5 | 209.94 | 110,557 |
| October 31, 2025 | 215.55 | 208.86 | 208.86 | 217.51 | 204.5 | 726,543 |
| October 30, 2025 | 215 | 213.47 | 213.47 | 215 | 210.51 | 51,516 |
| October 29, 2025 | 210.97 | 213.52 | 213.52 | 215 | 208.43 | 91,962 |
| October 28, 2025 | 208.99 | 210.97 | 210.97 | 212.3 | 207.9 | 133,539 |
| October 27, 2025 | 210 | 207.9 | 207.9 | 210.48 | 205.53 | 72,378 |
| October 24, 2025 | 207.96 | 209.51 | 209.51 | 210.25 | 202.8 | 110,195 |
| October 23, 2025 | 206.7 | 207.96 | 207.96 | 209.09 | 204.32 | 164,766 |
| October 21, 2025 | 205 | 206.19 | 206.19 | 210 | 204.94 | 42,715 |
| October 20, 2025 | 204 | 205.06 | 205.06 | 206.4 | 200.64 | 169,569 |
| October 17, 2025 | 207 | 206.02 | 206.02 | 207 | 204 | 86,325 |