148.99
-0.46(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 150.9 | 149.45 | 149.45 | 156 | 148.25 | 396,427 |
| January 12, 2026 | 155.61 | 150.9 | 150.9 | 155.61 | 149.51 | 309,812 |
| January 09, 2026 | 154.35 | 156.22 | 156.22 | 159 | 151.1 | 374,130 |
| January 08, 2026 | 159 | 154.97 | 154.97 | 161.6 | 154 | 240,734 |
| January 07, 2026 | 158.96 | 160.44 | 160.44 | 161 | 157.01 | 255,598 |
| January 06, 2026 | 162.01 | 158.96 | 158.96 | 162.03 | 158.2 | 179,716 |
| January 05, 2026 | 164.64 | 161.54 | 161.54 | 166.42 | 161.1 | 185,125 |
| January 02, 2026 | 164.1 | 164.64 | 164.64 | 167.5 | 163.42 | 238,275 |
| January 01, 2026 | 169.7 | 164.39 | 164.39 | 169.79 | 164.05 | 108,648 |
| December 31, 2025 | 164.02 | 166.6 | 166.6 | 168.5 | 164.02 | 154,189 |
| December 30, 2025 | 165.05 | 164.1 | 164.1 | 169 | 162.5 | 182,765 |
| December 29, 2025 | 171.68 | 166.38 | 166.38 | 172 | 165.6 | 253,609 |
| December 26, 2025 | 169 | 171.68 | 171.68 | 172.98 | 169 | 255,412 |
| December 24, 2025 | 176 | 171.58 | 171.58 | 178.78 | 168 | 372,256 |
| December 23, 2025 | 171.5 | 174.64 | 174.64 | 177 | 170.85 | 301,222 |
| December 22, 2025 | 169.75 | 171.73 | 171.73 | 173.6 | 169 | 209,145 |
| December 19, 2025 | 173.61 | 169.42 | 169.42 | 173.94 | 168.39 | 189,359 |
| December 18, 2025 | 176.99 | 173.61 | 173.61 | 179 | 170.1 | 447,801 |
| December 17, 2025 | 179.88 | 176.24 | 176.24 | 181.04 | 175 | 291,198 |
| December 16, 2025 | 178.9 | 179.87 | 179.87 | 185.8 | 177.6 | 601,489 |
| December 15, 2025 | 174 | 179.88 | 179.88 | 190 | 173.91 | 2.56M |
| December 12, 2025 | 158.7 | 173.38 | 173.38 | 173.38 | 158.52 | 1.74M |
| December 11, 2025 | 156.02 | 157.62 | 157.62 | 159.27 | 154.74 | 158,097 |
| December 10, 2025 | 164.5 | 157.59 | 157.59 | 166.84 | 156.5 | 199,415 |
| December 09, 2025 | 150 | 162.28 | 162.28 | 163 | 148.81 | 534,750 |
| December 08, 2025 | 158.4 | 152.6 | 152.6 | 158.41 | 150 | 278,258 |
| December 05, 2025 | 159.8 | 159.1 | 159.1 | 160.74 | 158.4 | 142,151 |
| December 04, 2025 | 163.1 | 160.83 | 160.83 | 164.39 | 159.25 | 115,069 |
| December 03, 2025 | 168 | 163.57 | 163.57 | 168 | 163.1 | 129,832 |
| December 02, 2025 | 166.65 | 166.3 | 166.3 | 168 | 163.89 | 173,373 |
| December 01, 2025 | 170.15 | 166.65 | 166.65 | 171.61 | 165.25 | 185,378 |
| November 28, 2025 | 168.95 | 170.51 | 170.51 | 173.4 | 167.75 | 309,193 |
| November 27, 2025 | 165.65 | 169.34 | 169.34 | 178.9 | 164.9 | 2.92M |
| November 26, 2025 | 162 | 164.45 | 164.45 | 165.2 | 162 | 137,607 |
| November 25, 2025 | 163.8 | 161.74 | 161.74 | 163.8 | 159.99 | 420,384 |
| November 24, 2025 | 164.1 | 162.78 | 162.78 | 166.2 | 161.31 | 219,929 |
| November 21, 2025 | 169 | 165.56 | 165.56 | 169.31 | 165.5 | 313,494 |
| November 19, 2025 | 168 | 168.8 | 168.8 | 169.25 | 163.7 | 529,506 |
| November 18, 2025 | 171 | 168.29 | 168.29 | 171 | 167.22 | 195,534 |
| November 17, 2025 | 169.3 | 171.6 | 171.6 | 172.65 | 168.29 | 224,177 |
| November 14, 2025 | 168.01 | 169.23 | 169.23 | 171.7 | 168.01 | 136,070 |
| November 13, 2025 | 173.42 | 170 | 170 | 175.81 | 168.49 | 370,089 |
| November 12, 2025 | 174.49 | 173.42 | 173.42 | 175.55 | 173.01 | 168,187 |
| November 11, 2025 | 175.1 | 173.23 | 173.23 | 176 | 171.84 | 260,190 |
| November 10, 2025 | 178.34 | 175.51 | 175.51 | 180.31 | 175.05 | 196,596 |
| November 07, 2025 | 181.8 | 178.38 | 178.38 | 181.8 | 175.46 | 377,448 |
| November 06, 2025 | 186.81 | 180.08 | 180.08 | 186.85 | 180 | 341,984 |
| November 04, 2025 | 191.2 | 185.62 | 185.62 | 191.2 | 183.5 | 477,961 |
| November 03, 2025 | 186.1 | 188.68 | 188.68 | 190.46 | 185.01 | 590,449 |
| October 31, 2025 | 197.91 | 187.02 | 187.02 | 199.83 | 183.95 | 1.76M |
| October 30, 2025 | 198 | 199.83 | 199.83 | 203 | 197.5 | 804,639 |
| October 29, 2025 | 205 | 197.92 | 197.92 | 205.01 | 194.1 | 1.57M |
| October 28, 2025 | 206 | 206.34 | 206.34 | 210 | 202.67 | 1.57M |
| October 27, 2025 | 201 | 204.96 | 204.96 | 207.3 | 200.25 | 1.79M |
| October 24, 2025 | 197.05 | 201.32 | 201.32 | 203.15 | 194.5 | 2.09M |
| October 23, 2025 | 202.77 | 198.54 | 198.54 | 203.69 | 193.46 | 3.96M |
| October 21, 2025 | 204.45 | 205.28 | 205.28 | 209 | 200.1 | 1.61M |
| October 20, 2025 | 197.95 | 205.89 | 205.89 | 211 | 192.21 | 21.12M |
| October 17, 2025 | 183.99 | 200.42 | 200.42 | 207.65 | 183.99 | 27.48M |
| October 16, 2025 | 152 | 178.64 | 178.64 | 178.7 | 152 | 10.5M |