227.19
+0.26(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 225.3 | 227.19 | 227.19 | 230.9 | 223.51 | 316,145 |
| January 13, 2026 | 231.06 | 226.93 | 226.93 | 233.36 | 225.06 | 293,716 |
| January 12, 2026 | 224.89 | 231.2 | 231.2 | 232.15 | 219.16 | 867,204 |
| January 09, 2026 | 237.47 | 226.71 | 226.71 | 237.47 | 225.25 | 719,966 |
| January 08, 2026 | 262.8 | 238.47 | 238.47 | 262.99 | 236.17 | 1.67M |
| January 07, 2026 | 256.11 | 263.3 | 263.3 | 268.81 | 254.5 | 2.13M |
| January 06, 2026 | 253.7 | 254.14 | 254.14 | 259.04 | 250.05 | 813,367 |
| January 05, 2026 | 249.9 | 253.92 | 253.92 | 261.95 | 247.78 | 1.44M |
| January 02, 2026 | 250 | 247.48 | 247.48 | 251.39 | 244.23 | 460,411 |
| January 01, 2026 | 239 | 248.55 | 248.55 | 257.02 | 238.87 | 2.03M |
| December 31, 2025 | 239.5 | 237.05 | 237.05 | 240.6 | 233.05 | 689,102 |
| December 30, 2025 | 258 | 239.65 | 239.65 | 258.6 | 237.35 | 1.71M |
| December 29, 2025 | 242 | 257.8 | 257.8 | 269 | 239 | 9.81M |
| December 26, 2025 | 235 | 237.45 | 237.45 | 240.8 | 233.3 | 261,277 |
| December 24, 2025 | 240.4 | 234.55 | 234.55 | 243.95 | 233.1 | 255,946 |
| December 23, 2025 | 238.15 | 238.55 | 238.55 | 239.9 | 234.5 | 255,374 |
| December 22, 2025 | 232 | 237.65 | 237.65 | 240 | 231.35 | 524,518 |
| December 19, 2025 | 225.9 | 232.3 | 232.3 | 233.55 | 225.9 | 231,321 |
| December 18, 2025 | 224.25 | 225.65 | 225.65 | 228.9 | 223 | 217,498 |
| December 17, 2025 | 237.4 | 225.25 | 225.25 | 237.4 | 223.35 | 386,797 |
| December 16, 2025 | 237.15 | 235.05 | 235.05 | 239.8 | 234.15 | 161,078 |
| December 15, 2025 | 234.5 | 237.85 | 237.85 | 240.8 | 233.9 | 262,253 |
| December 12, 2025 | 238.6 | 235.9 | 235.9 | 240.15 | 234.45 | 160,350 |
| December 11, 2025 | 235.3 | 237.95 | 237.95 | 241.45 | 230.95 | 592,785 |
| December 10, 2025 | 237.5 | 232.55 | 232.55 | 238.2 | 231.55 | 171,817 |
| December 09, 2025 | 231.45 | 238.5 | 238.5 | 239.75 | 225.2 | 280,972 |
| December 08, 2025 | 239.7 | 232.55 | 232.55 | 240.95 | 230 | 360,004 |
| December 05, 2025 | 234.95 | 238.35 | 238.35 | 239.95 | 233.2 | 361,227 |
| December 04, 2025 | 242.6 | 234.95 | 234.95 | 244.8 | 233.1 | 433,073 |
| December 03, 2025 | 248.4 | 242.6 | 242.6 | 250.05 | 241 | 317,707 |
| December 02, 2025 | 245 | 248.75 | 248.75 | 255 | 245 | 700,568 |
| December 01, 2025 | 257.2 | 246 | 246 | 264.2 | 244 | 624,620 |
| November 28, 2025 | 258 | 256.02 | 256.02 | 260.56 | 253.7 | 267,441 |
| November 27, 2025 | 255.04 | 256.8 | 256.8 | 259.68 | 249.12 | 390,799 |
| November 26, 2025 | 251.03 | 252.55 | 252.55 | 256.19 | 249.02 | 254,689 |
| November 25, 2025 | 243.15 | 248.27 | 248.27 | 249.71 | 242.6 | 261,648 |
| November 24, 2025 | 257.16 | 245.68 | 245.68 | 259.6 | 243.15 | 623,497 |
| November 21, 2025 | 261 | 255.12 | 255.12 | 267.36 | 252.55 | 742,210 |
| November 19, 2025 | 256.86 | 256.38 | 256.38 | 261.93 | 250 | 699,714 |
| November 18, 2025 | 266 | 256.86 | 256.86 | 267.99 | 255.35 | 614,587 |
| November 17, 2025 | 272 | 266.85 | 266.85 | 274.4 | 265.11 | 1M |
| November 14, 2025 | 268.99 | 269.37 | 269.37 | 274.65 | 261.01 | 3.13M |
| November 13, 2025 | 233 | 272.43 | 272.43 | 277.15 | 233 | 19.34M |
| November 12, 2025 | 236 | 230.96 | 230.96 | 249.4 | 228.02 | 4.05M |
| November 11, 2025 | 227.65 | 230.56 | 230.56 | 233 | 221.55 | 517,261 |
| November 10, 2025 | 228.78 | 227.85 | 227.85 | 231.05 | 223.73 | 337,164 |
| November 07, 2025 | 228 | 225.4 | 225.4 | 228.01 | 216.1 | 460,058 |
| November 06, 2025 | 230 | 227.12 | 227.12 | 235.35 | 221.12 | 893,114 |
| November 04, 2025 | 225.18 | 229.14 | 229.14 | 230.8 | 222.13 | 493,210 |
| November 03, 2025 | 226.5 | 225.18 | 225.18 | 229.95 | 224.65 | 396,218 |
| October 31, 2025 | 225.55 | 225.91 | 225.91 | 229.95 | 223.5 | 459,634 |
| October 30, 2025 | 226.15 | 227.53 | 227.53 | 233.5 | 218.91 | 1.05M |
| October 29, 2025 | 222 | 226.23 | 226.23 | 229 | 220.1 | 1.17M |
| October 28, 2025 | 212.8 | 221.95 | 221.95 | 237.5 | 210.09 | 11.09M |
| October 27, 2025 | 202.15 | 210.71 | 210.71 | 212 | 201.89 | 367,022 |
| October 24, 2025 | 205.1 | 201.35 | 201.35 | 205.89 | 199.7 | 165,346 |
| October 23, 2025 | 208.9 | 206 | 206 | 210 | 205.6 | 133,959 |
| October 21, 2025 | 209 | 207.07 | 207.07 | 210.7 | 204 | 261,918 |
| October 20, 2025 | 201.86 | 207.22 | 207.22 | 208.68 | 193.05 | 553,980 |
| October 17, 2025 | 204.89 | 200.13 | 200.13 | 206.14 | 199.11 | 232,599 |