199.00
-2.76(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 201 | 200 | 200 | 201.99 | 198.8 | 19,633 |
| January 13, 2026 | 198.8 | 201.76 | 201.76 | 203.71 | 198.78 | 38,456 |
| January 12, 2026 | 201 | 198.8 | 198.8 | 201.62 | 195.3 | 74,961 |
| January 09, 2026 | 209 | 202.57 | 202.57 | 213.9 | 202.3 | 116,126 |
| January 08, 2026 | 216.84 | 206.86 | 206.86 | 217.09 | 202.3 | 104,005 |
| January 07, 2026 | 217.6 | 216.84 | 216.84 | 220 | 214.05 | 15,935 |
| January 06, 2026 | 218.99 | 216.22 | 216.22 | 219.3 | 215.1 | 34,077 |
| January 05, 2026 | 218.15 | 217.85 | 217.85 | 219.6 | 215 | 22,234 |
| January 02, 2026 | 212.03 | 218.15 | 218.15 | 219.9 | 212.03 | 26,512 |
| January 01, 2026 | 214.43 | 213.47 | 213.47 | 215.6 | 212 | 12,138 |
| December 31, 2025 | 211 | 214.43 | 214.43 | 214.7 | 210.86 | 27,265 |
| December 30, 2025 | 210.01 | 210.81 | 210.81 | 212.16 | 210.01 | 24,948 |
| December 29, 2025 | 210.05 | 211.94 | 211.94 | 212.19 | 210.05 | 13,810 |
| December 26, 2025 | 207.66 | 210.65 | 210.65 | 214 | 207.64 | 68,765 |
| December 24, 2025 | 210.04 | 205.67 | 205.67 | 211.9 | 204.26 | 72,000 |
| December 23, 2025 | 211.25 | 210.04 | 210.04 | 212.2 | 208.6 | 32,946 |
| December 22, 2025 | 207.52 | 209.15 | 209.15 | 210.51 | 206.82 | 71,629 |
| December 19, 2025 | 210.45 | 208.24 | 208.24 | 210.45 | 206.56 | 38,129 |
| December 18, 2025 | 209.96 | 209.71 | 209.71 | 211.69 | 208.8 | 7,676 |
| December 17, 2025 | 212.55 | 209.96 | 209.96 | 212.55 | 208.3 | 35,874 |
| December 16, 2025 | 214 | 212.33 | 212.33 | 215.99 | 211.52 | 36,598 |
| December 15, 2025 | 213.02 | 215.08 | 215.08 | 215.9 | 211.5 | 16,508 |
| December 12, 2025 | 212.43 | 213.02 | 213.02 | 215.3 | 211.37 | 32,209 |
| December 11, 2025 | 209.85 | 212.45 | 212.45 | 213.5 | 208.81 | 25,516 |
| December 10, 2025 | 211.3 | 209.66 | 209.66 | 212.8 | 207.65 | 28,863 |
| December 09, 2025 | 203.6 | 210.22 | 210.22 | 213.29 | 202.5 | 305,940 |
| December 08, 2025 | 207.6 | 203.63 | 203.63 | 209.9 | 199.5 | 63,855 |
| December 05, 2025 | 207.45 | 206.52 | 206.52 | 209.95 | 205.01 | 24,180 |
| December 04, 2025 | 205.83 | 207.96 | 207.96 | 211.48 | 205.1 | 636,714 |
| December 03, 2025 | 213.05 | 205.83 | 205.83 | 214.19 | 205 | 62,195 |
| December 02, 2025 | 215.9 | 213.05 | 213.05 | 217 | 211.3 | 25,432 |
| December 01, 2025 | 216.6 | 215.9 | 215.9 | 218.62 | 214.37 | 28,638 |
| November 28, 2025 | 214.04 | 216.62 | 216.62 | 217.28 | 213.01 | 15,669 |
| November 27, 2025 | 213.37 | 213 | 213 | 216 | 212.21 | 19,752 |
| November 26, 2025 | 212.15 | 213.37 | 213.37 | 216.76 | 211.4 | 35,569 |
| November 25, 2025 | 215.7 | 212.64 | 212.64 | 217 | 211 | 49,951 |
| November 24, 2025 | 220.45 | 214.59 | 214.59 | 220.45 | 212.21 | 47,677 |
| November 21, 2025 | 217.51 | 220.11 | 220.11 | 220.99 | 215.9 | 48,520 |
| November 19, 2025 | 219.99 | 218.89 | 218.89 | 220.09 | 217.07 | 48,779 |
| November 18, 2025 | 222.7 | 219.99 | 219.99 | 222.7 | 218 | 34,460 |
| November 17, 2025 | 221.95 | 221.57 | 221.57 | 222.44 | 219.95 | 42,720 |
| November 14, 2025 | 221.4 | 221.51 | 221.51 | 222.87 | 218.23 | 34,075 |
| November 13, 2025 | 223.8 | 220.24 | 220.24 | 223.9 | 219.8 | 43,617 |
| November 12, 2025 | 218.3 | 220.98 | 220.98 | 222.8 | 216.66 | 84,117 |
| November 11, 2025 | 217.49 | 215.59 | 215.59 | 219.5 | 215.1 | 59,775 |
| November 10, 2025 | 223.5 | 216.34 | 216.34 | 224.89 | 214.56 | 187,489 |
| November 07, 2025 | 223.5 | 223.35 | 223.35 | 224.9 | 221.19 | 52,532 |
| November 06, 2025 | 228.25 | 222.36 | 222.36 | 229.09 | 221.3 | 59,530 |
| November 04, 2025 | 227.8 | 228.23 | 228.23 | 230 | 225.6 | 75,860 |
| November 03, 2025 | 226.4 | 225.59 | 225.59 | 227.5 | 221.3 | 143,106 |
| October 31, 2025 | 225.9 | 224.96 | 224.96 | 227.97 | 224.5 | 34,378 |
| October 30, 2025 | 227.7 | 225.02 | 225.02 | 227.85 | 223.78 | 44,632 |
| October 29, 2025 | 228.2 | 227.3 | 227.3 | 229.03 | 225 | 89,150 |
| October 28, 2025 | 228.6 | 227.27 | 227.27 | 230.52 | 225.3 | 54,209 |
| October 27, 2025 | 228.09 | 228.73 | 228.73 | 230 | 222.5 | 321,544 |
| October 24, 2025 | 238.82 | 227.92 | 227.92 | 250 | 225.95 | 1.18M |
| October 23, 2025 | 243.1 | 242.2 | 242.2 | 247.19 | 240.2 | 112,294 |
| October 21, 2025 | 239.83 | 242.84 | 242.84 | 243.96 | 239.83 | 24,179 |
| October 20, 2025 | 239.21 | 239.83 | 239.83 | 241.3 | 238.11 | 43,152 |
| October 17, 2025 | 251 | 239.21 | 239.21 | 251.94 | 237.63 | 139,250 |