170.84
+2.62(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 167.39 | 170.84 | 170.84 | 173.2 | 164.58 | 331,579 |
| January 29, 2026 | 171.69 | 168.22 | 168.22 | 172.95 | 165.42 | 544,976 |
| January 28, 2026 | 160.3 | 170.28 | 170.28 | 171.4 | 160.29 | 806,104 |
| January 27, 2026 | 157.5 | 159.55 | 159.55 | 162.95 | 153.71 | 549,978 |
| January 23, 2026 | 164.4 | 157.44 | 157.44 | 164.4 | 154.1 | 582,781 |
| January 22, 2026 | 163.5 | 161.73 | 161.73 | 164.84 | 160.1 | 369,335 |
| January 21, 2026 | 160.48 | 160.84 | 160.84 | 165.22 | 159.18 | 594,014 |
| January 20, 2026 | 169.31 | 162.23 | 162.23 | 169.99 | 161.1 | 851,147 |
| January 19, 2026 | 173.25 | 169.32 | 169.32 | 175.54 | 168.46 | 1.04M |
| January 16, 2026 | 183.04 | 178.35 | 178.35 | 184.84 | 177.5 | 535,850 |
| January 14, 2026 | 185.3 | 183.31 | 183.31 | 189.29 | 182.25 | 535,543 |
| January 13, 2026 | 189 | 187.5 | 187.5 | 192.2 | 186.25 | 361,649 |
| January 12, 2026 | 193.95 | 189.23 | 189.23 | 193.95 | 182.84 | 1.09M |
| January 09, 2026 | 194.81 | 193.95 | 193.95 | 195.32 | 186.26 | 842,804 |
| January 08, 2026 | 198 | 194.81 | 194.81 | 199.2 | 192.14 | 777,837 |
| January 07, 2026 | 198.2 | 198.45 | 198.45 | 199.87 | 195 | 522,757 |
| January 06, 2026 | 199.8 | 198.87 | 198.87 | 203.19 | 197.5 | 453,844 |
| January 05, 2026 | 203.95 | 198.78 | 198.78 | 205 | 196.5 | 714,367 |
| January 02, 2026 | 203.39 | 202.77 | 202.77 | 203.62 | 196.55 | 738,003 |
| January 01, 2026 | 205.5 | 202.79 | 202.79 | 206.88 | 201.14 | 282,590 |
| December 31, 2025 | 196.3 | 204.49 | 204.49 | 208.87 | 196.3 | 1.11M |
| December 30, 2025 | 195.2 | 196.13 | 196.13 | 197.8 | 194.37 | 232,749 |
| December 29, 2025 | 199.7 | 196.12 | 196.12 | 201.7 | 195.16 | 327,295 |
| December 26, 2025 | 200 | 199.1 | 199.1 | 201.47 | 198.72 | 331,425 |
| December 24, 2025 | 199.7 | 201.77 | 201.77 | 203.71 | 199.65 | 359,887 |
| December 23, 2025 | 200.89 | 199.7 | 199.7 | 203.1 | 198.55 | 428,680 |
| December 22, 2025 | 196.1 | 200.39 | 200.39 | 202.4 | 194.4 | 816,254 |
| December 19, 2025 | 194.37 | 195.51 | 195.51 | 195.99 | 191.32 | 281,672 |
| December 18, 2025 | 195.6 | 191.56 | 191.56 | 195.65 | 190.2 | 339,738 |
| December 17, 2025 | 199 | 195.83 | 195.83 | 199 | 194.22 | 404,359 |
| December 16, 2025 | 200.9 | 197.96 | 197.96 | 201 | 196.96 | 295,681 |
| December 15, 2025 | 199.7 | 201.69 | 201.69 | 204.85 | 198.65 | 576,736 |
| December 12, 2025 | 196.99 | 200.89 | 200.89 | 203.39 | 196.29 | 1.16M |
| December 11, 2025 | 195.96 | 194.89 | 194.89 | 196.36 | 193.32 | 528,033 |
| December 10, 2025 | 198.9 | 194.79 | 194.79 | 201.99 | 191.64 | 1.14M |
| December 09, 2025 | 199.99 | 198.24 | 198.24 | 204 | 193.63 | 1.51M |
| December 08, 2025 | 206.35 | 200.63 | 200.63 | 206.82 | 193.21 | 1.43M |
| December 05, 2025 | 212.25 | 206.83 | 206.83 | 212.81 | 204.42 | 1.04M |
| December 04, 2025 | 213.95 | 212.58 | 212.58 | 216 | 210.88 | 1.41M |
| December 03, 2025 | 218.5 | 214.36 | 214.36 | 218.74 | 213.58 | 429,749 |
| December 02, 2025 | 222.4 | 218.64 | 218.64 | 222.45 | 217.69 | 652,013 |
| December 01, 2025 | 231.02 | 222.67 | 222.67 | 231.02 | 221.1 | 394,889 |
| November 28, 2025 | 229.25 | 230.1 | 230.1 | 230.7 | 226 | 266,681 |
| November 27, 2025 | 231.25 | 229.45 | 229.45 | 233.65 | 228.2 | 380,189 |
| November 26, 2025 | 223.95 | 229.4 | 229.4 | 233.5 | 221.95 | 1.28M |
| November 25, 2025 | 216.9 | 223.25 | 223.25 | 224.45 | 214.8 | 761,572 |
| November 24, 2025 | 222 | 216.8 | 216.8 | 223.1 | 210.25 | 1.2M |
| November 21, 2025 | 215.85 | 221.9 | 221.9 | 223.95 | 215.85 | 863,670 |
| November 19, 2025 | 224.2 | 222.5 | 222.5 | 226.5 | 220.05 | 660,422 |
| November 18, 2025 | 227.9 | 223.95 | 223.95 | 228.15 | 223.3 | 890,740 |
| November 17, 2025 | 225.2 | 226.25 | 226.25 | 231.45 | 221.8 | 1.19M |
| November 14, 2025 | 229.85 | 224.7 | 224.7 | 230.05 | 223.5 | 776,558 |
| November 13, 2025 | 228.3 | 228.7 | 228.7 | 235.8 | 227.15 | 2.03M |
| November 12, 2025 | 232.6 | 227.2 | 227.2 | 232.9 | 224.9 | 1.7M |
| November 11, 2025 | 235 | 230.8 | 230.8 | 237.85 | 228.7 | 1.77M |
| November 10, 2025 | 249.3 | 231.85 | 231.85 | 254 | 223.7 | 9.98M |
| November 07, 2025 | 259.95 | 275.95 | 275.95 | 279.9 | 259 | 3.13M |
| November 06, 2025 | 274 | 258.2 | 258.2 | 274.25 | 256.3 | 1.42M |
| November 04, 2025 | 271 | 274 | 274 | 275.25 | 265 | 968,695 |
| November 03, 2025 | 260 | 270.9 | 270.9 | 272.9 | 260 | 1.38M |