158.96
+1.18(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 159.99 | 158.96 | 158.96 | 162.92 | 157 | 17,416 |
| January 13, 2026 | 157.12 | 157.78 | 157.78 | 162.7 | 153.35 | 4,520 |
| January 12, 2026 | 157.14 | 157.82 | 157.82 | 160.75 | 155.2 | 6,943 |
| January 09, 2026 | 162.69 | 157.14 | 157.14 | 163 | 156.6 | 17,537 |
| January 08, 2026 | 168.01 | 162.68 | 162.68 | 168.01 | 162.25 | 10,765 |
| January 07, 2026 | 163.01 | 166.99 | 166.99 | 169.09 | 163.01 | 15,060 |
| January 06, 2026 | 168.9 | 165.86 | 165.86 | 169.41 | 164 | 8,200 |
| January 05, 2026 | 165 | 168.02 | 168.02 | 169 | 163.31 | 7,348 |
| January 02, 2026 | 167.4 | 166.03 | 166.03 | 167.4 | 162.36 | 7,819 |
| January 01, 2026 | 163.49 | 163.76 | 163.76 | 167.64 | 162.65 | 6,680 |
| December 31, 2025 | 162.34 | 164.69 | 164.69 | 166 | 161.56 | 12,353 |
| December 30, 2025 | 165.89 | 162.33 | 162.33 | 165.89 | 162.3 | 2,164 |
| December 29, 2025 | 163 | 163.61 | 163.61 | 164.99 | 162.25 | 3,137 |
| December 26, 2025 | 166.97 | 163.42 | 163.42 | 166.97 | 163.01 | 3,023 |
| December 24, 2025 | 164.41 | 163 | 163.03 | 165 | 162.52 | 4,661 |
| December 23, 2025 | 162.19 | 163.83 | 163.83 | 165 | 161.05 | 4,450 |
| December 22, 2025 | 162.51 | 162.19 | 162.19 | 163.98 | 160.03 | 7,590 |
| December 19, 2025 | 162.36 | 161.88 | 161.88 | 163.99 | 161.11 | 2,089 |
| December 18, 2025 | 164.64 | 162.36 | 162.36 | 164.65 | 161.06 | 3,798 |
| December 17, 2025 | 163.94 | 161.76 | 161.76 | 164.4 | 161.14 | 3,900 |
| December 16, 2025 | 161.01 | 163.48 | 163.48 | 163.93 | 161.01 | 2,447 |
| December 15, 2025 | 164.95 | 160.91 | 160.91 | 164.95 | 159.1 | 4,838 |
| December 12, 2025 | 160.01 | 163.26 | 163.26 | 164.65 | 160 | 7,798 |
| December 11, 2025 | 163 | 161.33 | 161.33 | 163.49 | 160.25 | 4,695 |
| December 10, 2025 | 162.39 | 159.68 | 159.68 | 166 | 158.25 | 11,446 |
| December 09, 2025 | 161 | 159.39 | 159.39 | 164.36 | 157.1 | 7,693 |
| December 08, 2025 | 165.99 | 160.76 | 160.76 | 168 | 158.11 | 7,449 |
| December 05, 2025 | 164.01 | 163.76 | 163.76 | 164.99 | 162.5 | 1,806 |
| December 04, 2025 | 163.5 | 164.69 | 164.69 | 166.5 | 163 | 3,311 |
| December 03, 2025 | 163.8 | 164.61 | 164.61 | 166.63 | 162 | 7,332 |
| December 02, 2025 | 166.48 | 164.63 | 164.63 | 169 | 163.3 | 9,198 |
| December 01, 2025 | 169.51 | 166.48 | 166.48 | 172.21 | 165.31 | 6,142 |
| November 28, 2025 | 171.68 | 169.62 | 169.62 | 172.95 | 168.41 | 3,153 |
| November 27, 2025 | 166 | 168.81 | 168.81 | 172.9 | 166 | 4,999 |
| November 26, 2025 | 164.49 | 167.59 | 167.59 | 170 | 162.9 | 5,424 |
| November 25, 2025 | 162.53 | 163.68 | 163.68 | 168.49 | 160.2 | 7,624 |
| November 24, 2025 | 167.12 | 165.3 | 165.3 | 171.69 | 164 | 4,977 |
| November 21, 2025 | 173.49 | 167.72 | 167.72 | 173.49 | 166.6 | 4,677 |
| November 19, 2025 | 170.21 | 168.69 | 168.69 | 171.89 | 167.41 | 6,234 |
| November 18, 2025 | 170.06 | 170.12 | 170.12 | 171.99 | 166.6 | 5,912 |
| November 17, 2025 | 173.18 | 169.74 | 169.74 | 173.38 | 169.2 | 5,586 |
| November 14, 2025 | 175.11 | 171.79 | 171.79 | 175.43 | 170.03 | 3,442 |
| November 13, 2025 | 174.98 | 173.55 | 173.55 | 175.59 | 172.05 | 4,687 |
| November 12, 2025 | 170.72 | 174.39 | 174.39 | 175.75 | 170 | 8,958 |
| November 11, 2025 | 167.1 | 168.95 | 168.95 | 170.55 | 167.1 | 4,202 |
| November 10, 2025 | 175.99 | 168.75 | 168.75 | 176.01 | 166 | 11,994 |
| November 07, 2025 | 173.06 | 174.94 | 174.94 | 176.1 | 169.81 | 6,037 |
| November 06, 2025 | 177 | 171.01 | 171.01 | 177.1 | 170.2 | 21,143 |
| November 04, 2025 | 181 | 177.09 | 177.09 | 181 | 176.5 | 5,977 |
| November 03, 2025 | 181.31 | 179.08 | 179.08 | 181.75 | 178.21 | 5,911 |
| October 31, 2025 | 181.58 | 180.85 | 180.85 | 181.58 | 179.12 | 3,920 |
| October 30, 2025 | 179.71 | 180.76 | 180.76 | 183 | 178.21 | 11,460 |
| October 29, 2025 | 178.9 | 179.28 | 179.28 | 179.8 | 177.86 | 4,609 |
| October 28, 2025 | 178.62 | 178.38 | 178.38 | 179.56 | 177.01 | 3,999 |
| October 27, 2025 | 180.4 | 179.39 | 179.39 | 180.7 | 176.4 | 8,865 |
| October 24, 2025 | 180.4 | 179.09 | 179.09 | 180.79 | 177.95 | 5,935 |
| October 23, 2025 | 181.89 | 178.69 | 178.69 | 181.89 | 177.41 | 7,438 |
| October 21, 2025 | 176.63 | 177.71 | 177.71 | 179 | 176.39 | 2,678 |
| October 20, 2025 | 177.15 | 176.63 | 176.63 | 182.9 | 175.51 | 9,601 |
| October 17, 2025 | 181.55 | 177.15 | 177.15 | 184.95 | 176 | 38,027 |