220.01
-1.95(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 226.4 | 226.7 | 226.7 | 229 | 223.61 | 6,097 |
| December 24, 2025 | 225.89 | 225.21 | 225.21 | 228.99 | 225.11 | 3,223 |
| December 23, 2025 | 222.04 | 223.99 | 223.99 | 229.99 | 222.04 | 6,908 |
| December 22, 2025 | 222.31 | 222.97 | 222.97 | 225 | 221.02 | 8,267 |
| December 19, 2025 | 223.21 | 221.09 | 221.09 | 225.01 | 220 | 5,160 |
| December 18, 2025 | 223 | 221.9 | 221.9 | 224 | 219.01 | 3,950 |
| December 17, 2025 | 223.91 | 221.76 | 221.76 | 225 | 220.01 | 3,946 |
| December 16, 2025 | 226 | 223.11 | 223.11 | 226.31 | 222 | 6,601 |
| December 15, 2025 | 216.9 | 224.45 | 224.45 | 227 | 216.24 | 17,821 |
| December 12, 2025 | 212.75 | 217.57 | 217.57 | 223.73 | 210.11 | 25,106 |
| December 11, 2025 | 208.99 | 210.82 | 210.82 | 211.7 | 207.01 | 4,218 |
| December 10, 2025 | 210.72 | 206.61 | 206.61 | 213.89 | 205.6 | 7,381 |
| December 09, 2025 | 205 | 208.99 | 208.99 | 209.99 | 203 | 7,630 |
| December 08, 2025 | 214.57 | 207.1 | 207.1 | 215.32 | 205 | 12,819 |
| December 05, 2025 | 220 | 214.39 | 214.39 | 220 | 213 | 2,072 |
| December 04, 2025 | 215.01 | 218.38 | 218.38 | 219.86 | 213 | 11,608 |
| December 03, 2025 | 216.7 | 216.08 | 216.08 | 218 | 215.01 | 5,612 |
| December 02, 2025 | 219.7 | 215.34 | 215.34 | 219.7 | 214 | 4,909 |
| December 01, 2025 | 225 | 216.1 | 216.1 | 225 | 213.21 | 31,865 |
| November 28, 2025 | 226 | 223.09 | 223.09 | 229.9 | 222 | 8,626 |
| November 27, 2025 | 230.7 | 227.57 | 227.57 | 231.5 | 225.52 | 5,698 |
| November 26, 2025 | 230.3 | 230.49 | 230.49 | 234 | 229.1 | 8,003 |
| November 25, 2025 | 233.55 | 230.08 | 230.08 | 233.55 | 229 | 6,933 |
| November 24, 2025 | 228 | 233.76 | 233.76 | 237.85 | 228 | 11,806 |
| November 21, 2025 | 230 | 230.5 | 230.5 | 236.89 | 230 | 4,932 |
| November 19, 2025 | 243 | 232.36 | 232.36 | 243 | 230.6 | 24,809 |
| November 18, 2025 | 236.5 | 237.58 | 237.58 | 256.4 | 236.26 | 147,942 |
| November 17, 2025 | 227.6 | 234.97 | 234.97 | 238.8 | 222.62 | 37,519 |
| November 14, 2025 | 227 | 226.02 | 226.02 | 231.19 | 225 | 15,430 |
| November 13, 2025 | 225 | 221.48 | 221.48 | 225 | 221 | 3,808 |
| November 12, 2025 | 221.39 | 224.12 | 224.12 | 224.7 | 219 | 5,315 |
| November 11, 2025 | 222.6 | 220.11 | 220.11 | 222.6 | 217 | 7,216 |
| November 10, 2025 | 222.26 | 220.97 | 220.97 | 224.8 | 218.3 | 3,238 |
| November 07, 2025 | 225 | 220.61 | 220.61 | 225 | 218.41 | 7,980 |
| November 06, 2025 | 227.17 | 225.64 | 225.64 | 227.17 | 221 | 8,578 |
| November 04, 2025 | 232.38 | 228.11 | 228.11 | 232.38 | 228.05 | 4,738 |
| November 03, 2025 | 230 | 231.83 | 231.83 | 233.4 | 227.99 | 12,219 |
| November 02, 2025 | 230 | 231.83 | 231.83 | 233.4 | 227.99 | 11,938 |
| October 31, 2025 | 228 | 228.58 | 228.58 | 229.8 | 227.07 | 13,210 |
| October 30, 2025 | 225.88 | 227.16 | 227.16 | 228 | 223.22 | 10,879 |
| October 29, 2025 | 218.78 | 224.25 | 224.25 | 227.9 | 216.75 | 16,812 |
| October 28, 2025 | 221.97 | 217.67 | 217.67 | 223 | 214.19 | 15,602 |
| October 27, 2025 | 220.6 | 221.04 | 221.04 | 222.5 | 220 | 5,737 |
| October 24, 2025 | 221.13 | 221.84 | 221.84 | 223.9 | 219.33 | 4,108 |
| October 23, 2025 | 221 | 223.08 | 223.08 | 224.75 | 221 | 10,671 |
| October 21, 2025 | 220.01 | 220.24 | 220.24 | 223.8 | 219 | 10,062 |
| October 20, 2025 | 222.4 | 218.19 | 218.19 | 222.4 | 217 | 6,488 |
| October 17, 2025 | 222.41 | 220.22 | 220.22 | 224.5 | 219 | 4,303 |
| October 16, 2025 | 222.98 | 223.28 | 223.28 | 226.58 | 220 | 5,451 |
| October 15, 2025 | 223.39 | 222.02 | 222.02 | 223.49 | 220.1 | 2,606 |
| October 14, 2025 | 219.72 | 223.39 | 223.39 | 224.95 | 217 | 11,200 |
| October 13, 2025 | 222 | 219.72 | 219.72 | 223.4 | 218.01 | 6,325 |
| October 10, 2025 | 221.79 | 222.48 | 222.48 | 225.89 | 221.79 | 10,404 |
| October 09, 2025 | 221.1 | 219.49 | 219.49 | 223.89 | 215.5 | 9,615 |
| October 08, 2025 | 222.8 | 222.14 | 222.14 | 224.17 | 222 | 4,845 |
| October 07, 2025 | 226.8 | 221.03 | 221.03 | 226.92 | 220 | 14,829 |
| October 06, 2025 | 226.77 | 225.29 | 225.29 | 230.46 | 224 | 7,954 |
| October 03, 2025 | 229.8 | 225.74 | 225.74 | 229.8 | 224.71 | 7,461 |
| October 01, 2025 | 220.69 | 228.01 | 228.01 | 229 | 220.61 | 8,226 |
| September 30, 2025 | 221.91 | 220.04 | 220.04 | 223.98 | 218.5 | 8,086 |