213.90
-2.78(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 216.68 | 213.86 | 213.86 | 217.84 | 213.1 | 430,563 |
| December 23, 2025 | 219.2 | 216.68 | 216.68 | 222.8 | 214.68 | 751,785 |
| December 22, 2025 | 212 | 218.33 | 218.33 | 219.9 | 209.3 | 1.67M |
| December 19, 2025 | 208 | 210.32 | 210.32 | 212.59 | 207.85 | 611,359 |
| December 18, 2025 | 210.25 | 209.36 | 209.36 | 210.25 | 205.4 | 516,336 |
| December 17, 2025 | 210 | 211.3 | 211.3 | 215.25 | 209.5 | 755,709 |
| December 16, 2025 | 210.49 | 210.68 | 210.68 | 212.4 | 206.2 | 507,420 |
| December 15, 2025 | 209.68 | 210.68 | 210.68 | 211.14 | 207.25 | 572,740 |
| December 12, 2025 | 206.7 | 209.73 | 209.73 | 210.98 | 205.54 | 958,202 |
| December 11, 2025 | 200.69 | 205.92 | 205.92 | 207.3 | 199.12 | 860,064 |
| December 10, 2025 | 204.1 | 200.69 | 200.69 | 206.48 | 199.74 | 717,880 |
| December 09, 2025 | 193 | 203.51 | 203.51 | 204 | 193 | 1.25M |
| December 08, 2025 | 199.8 | 195.19 | 195.19 | 203.49 | 194 | 1.52M |
| December 05, 2025 | 207.43 | 199.7 | 199.7 | 207.44 | 197.75 | 2.14M |
| December 04, 2025 | 210 | 207.43 | 207.43 | 211.92 | 206.05 | 1.56M |
| December 03, 2025 | 216.3 | 212.63 | 212.63 | 216.9 | 210 | 979,077 |
| December 02, 2025 | 221 | 216.12 | 216.12 | 221.21 | 214.15 | 1.18M |
| December 01, 2025 | 224.6 | 221.41 | 221.41 | 228 | 220.4 | 891,227 |
| November 28, 2025 | 226.65 | 223.46 | 223.46 | 226.98 | 220.65 | 1.21M |
| November 27, 2025 | 221.44 | 226.39 | 226.39 | 235.6 | 221.44 | 3.78M |
| November 26, 2025 | 223.09 | 219.28 | 219.28 | 225 | 217.99 | 1.07M |
| November 25, 2025 | 220.1 | 221.96 | 221.96 | 226.1 | 218.08 | 1.64M |
| November 24, 2025 | 240.37 | 221.99 | 221.99 | 240.37 | 220.17 | 1.93M |
| November 21, 2025 | 239.4 | 238.73 | 238.73 | 243.99 | 236.8 | 1.74M |
| November 19, 2025 | 256.44 | 252 | 252 | 257.85 | 243.41 | 9.07M |
| November 18, 2025 | 232 | 247.56 | 247.56 | 249.56 | 229.77 | 9.15M |
| November 17, 2025 | 227 | 231.14 | 231.14 | 234.8 | 225 | 2.89M |
| November 14, 2025 | 227.81 | 229.08 | 229.08 | 233.29 | 222.95 | 2.48M |
| November 13, 2025 | 238.99 | 227.81 | 227.81 | 241.68 | 226.26 | 2.45M |
| November 12, 2025 | 231 | 238.21 | 238.21 | 239.5 | 227.2 | 2.95M |
| November 11, 2025 | 226.17 | 228.72 | 228.72 | 231.4 | 220.6 | 2.48M |
| November 10, 2025 | 219.89 | 224.15 | 224.15 | 225 | 213.49 | 1.56M |
| November 07, 2025 | 212.01 | 214.79 | 214.79 | 216.01 | 210.57 | 618,460 |
| November 06, 2025 | 218.39 | 216.44 | 216.44 | 219.49 | 213.1 | 841,439 |
| November 04, 2025 | 219.58 | 219.1 | 219.1 | 222.39 | 215.5 | 1.14M |
| November 03, 2025 | 215.99 | 217.84 | 217.84 | 230 | 215.01 | 4.25M |
| October 31, 2025 | 211.8 | 214.61 | 214.61 | 218.28 | 211.42 | 1.04M |
| October 30, 2025 | 214.04 | 213.28 | 213.28 | 219.14 | 212.1 | 1.33M |
| October 29, 2025 | 207.2 | 212.67 | 212.67 | 213.32 | 204.5 | 1.26M |
| October 28, 2025 | 204.7 | 206.17 | 206.17 | 209.6 | 202.11 | 1.09M |
| October 27, 2025 | 202.94 | 203.64 | 203.64 | 205.53 | 200.51 | 631,297 |
| October 24, 2025 | 204.55 | 202.06 | 202.06 | 204.84 | 200.23 | 496,337 |
| October 23, 2025 | 205.69 | 203.62 | 203.62 | 205.9 | 199.21 | 699,589 |
| October 21, 2025 | 198.67 | 205.68 | 205.68 | 206.9 | 198.5 | 294,769 |
| October 20, 2025 | 203 | 198.67 | 198.67 | 203.55 | 195.7 | 810,360 |
| October 17, 2025 | 215.8 | 202.36 | 202.36 | 215.8 | 201.2 | 1.15M |
| October 16, 2025 | 214.9 | 215.14 | 215.14 | 217.99 | 212.5 | 850,174 |
| October 15, 2025 | 209.04 | 213.32 | 213.32 | 214.66 | 207.5 | 731,603 |
| October 14, 2025 | 220 | 208.98 | 208.98 | 220 | 206.5 | 1.16M |
| October 13, 2025 | 216.04 | 216.43 | 216.43 | 219.29 | 213.74 | 1.05M |
| October 10, 2025 | 214.28 | 216.04 | 216.04 | 219.78 | 213.14 | 1.25M |
| October 09, 2025 | 217 | 214.28 | 214.28 | 219.69 | 212 | 1.41M |
| October 08, 2025 | 202 | 215.49 | 215.49 | 220.45 | 201.94 | 6.91M |
| October 07, 2025 | 201.5 | 202.6 | 202.6 | 203.97 | 199.93 | 687,339 |
| October 06, 2025 | 204.8 | 202.29 | 202.29 | 205.28 | 200.45 | 683,905 |
| October 03, 2025 | 194.9 | 201.84 | 201.84 | 203.38 | 193.84 | 1.03M |
| October 01, 2025 | 186.29 | 194.9 | 194.9 | 195.9 | 186.06 | 627,137 |
| September 30, 2025 | 184.1 | 186.29 | 186.29 | 189.51 | 184 | 421,858 |
| September 29, 2025 | 190.43 | 184.18 | 184.18 | 192.5 | 183.31 | 644,894 |
| September 26, 2025 | 191.71 | 189.53 | 189.53 | 196.3 | 187.52 | 1.17M |