171.47
+1.31(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 172.01 | 171.47 | 171.47 | 175.5 | 170.3 | 360 |
| January 13, 2026 | 176.1 | 170.16 | 170.16 | 176.1 | 170 | 1,215 |
| January 12, 2026 | 174.56 | 169.72 | 169.72 | 178 | 168.76 | 3,525 |
| January 09, 2026 | 183.75 | 174.56 | 174.56 | 183.75 | 173.2 | 2,134 |
| January 08, 2026 | 185.33 | 180.5 | 180.5 | 185.33 | 177.05 | 2,538 |
| January 07, 2026 | 180.6 | 181.7 | 181.7 | 183.89 | 178.41 | 5,080 |
| January 06, 2026 | 182.5 | 181.5 | 181.5 | 188.7 | 180.3 | 2,217 |
| January 05, 2026 | 186.66 | 184.36 | 184.36 | 188.99 | 183 | 2,959 |
| January 02, 2026 | 187.88 | 185.42 | 185.42 | 193 | 182.31 | 6,002 |
| January 01, 2026 | 182.11 | 185.09 | 185.09 | 187 | 182.11 | 1,144 |
| December 31, 2025 | 182.51 | 183.98 | 183.98 | 185.99 | 180.15 | 567 |
| December 30, 2025 | 180.78 | 184.76 | 184.76 | 186.98 | 178.22 | 3,489 |
| December 29, 2025 | 181 | 180.51 | 180.51 | 183.65 | 176 | 6,595 |
| December 26, 2025 | 184.8 | 180.98 | 180.98 | 184.8 | 180.1 | 1,514 |
| December 24, 2025 | 181.96 | 180.64 | 182.69 | 184.85 | 179.5 | 1,457 |
| December 23, 2025 | 181.62 | 179.48 | 179.48 | 186.32 | 177.1 | 6,359 |
| December 22, 2025 | 180.44 | 183.63 | 183.63 | 185 | 178 | 3,407 |
| December 19, 2025 | 179.58 | 177.09 | 177.09 | 180 | 174.13 | 2,165 |
| December 18, 2025 | 180.06 | 179.16 | 179.16 | 183 | 176.1 | 1,576 |
| December 17, 2025 | 184.45 | 183.1 | 183.1 | 184.45 | 176.68 | 1,382 |
| December 16, 2025 | 182.11 | 181.44 | 181.44 | 182.16 | 176.8 | 1,377 |
| December 15, 2025 | 175.7 | 180.17 | 180.17 | 184 | 174.01 | 3,413 |
| December 12, 2025 | 179.44 | 175.7 | 175.7 | 180.1 | 175.4 | 7,248 |
| December 11, 2025 | 172.1 | 174.75 | 174.75 | 179.03 | 172.1 | 11,361 |
| December 10, 2025 | 178 | 175.06 | 175.06 | 180.71 | 174.02 | 2,619 |
| December 09, 2025 | 179.49 | 175.92 | 175.92 | 179.49 | 174.35 | 8,274 |
| December 08, 2025 | 178.29 | 179.48 | 179.48 | 180.28 | 176.79 | 6,540 |
| December 05, 2025 | 186.09 | 178.29 | 178.29 | 187.85 | 177.05 | 9,117 |
| December 04, 2025 | 189.44 | 184.19 | 184.19 | 190.2 | 183 | 6,877 |
| December 03, 2025 | 190.1 | 189.95 | 189.95 | 190.1 | 186.06 | 4,645 |
| December 02, 2025 | 188.73 | 187.57 | 187.57 | 190 | 186.89 | 4,827 |
| December 01, 2025 | 190.21 | 188.34 | 188.34 | 194.2 | 187.6 | 4,760 |
| November 28, 2025 | 191.4 | 190.24 | 190.24 | 193.51 | 186.11 | 4,704 |
| November 27, 2025 | 189.22 | 188.97 | 188.97 | 192.71 | 187.25 | 20,141 |
| November 26, 2025 | 186.01 | 189.96 | 189.96 | 190 | 185 | 12,113 |
| November 25, 2025 | 187.78 | 185.95 | 185.95 | 190.99 | 184.1 | 15,735 |
| November 24, 2025 | 188.59 | 188.32 | 188.32 | 193.75 | 187.08 | 35,575 |
| November 21, 2025 | 186.5 | 190.05 | 190.05 | 192.5 | 186.1 | 11,644 |
| November 19, 2025 | 183.4 | 184.06 | 184.06 | 189.4 | 183.1 | 6,156 |
| November 18, 2025 | 184.01 | 183.43 | 183.43 | 187.9 | 181.25 | 19,792 |
| November 17, 2025 | 186.25 | 182.18 | 182.18 | 186.26 | 181 | 9,239 |
| November 14, 2025 | 181.75 | 184.05 | 184.05 | 188.04 | 181.25 | 17,611 |
| November 13, 2025 | 180.25 | 182.42 | 182.42 | 184.01 | 180 | 14,075 |
| November 12, 2025 | 180.1 | 181.68 | 181.68 | 184.8 | 180.1 | 7,902 |
| November 11, 2025 | 184.9 | 180.03 | 180.03 | 186 | 178.51 | 24,387 |
| November 10, 2025 | 192.9 | 183.26 | 183.26 | 197.76 | 182.4 | 30,609 |
| November 07, 2025 | 190.12 | 190.82 | 190.82 | 194.8 | 186 | 53,273 |
| November 06, 2025 | 203 | 193.62 | 193.62 | 217.92 | 190.55 | 602,097 |
| November 04, 2025 | 179.8 | 181.6 | 181.6 | 186.9 | 179.27 | 8,988 |
| November 03, 2025 | 179.97 | 178.66 | 178.66 | 179.97 | 176.6 | 2,625 |
| October 31, 2025 | 178.47 | 179.07 | 179.07 | 179.9 | 177.11 | 4,689 |
| October 30, 2025 | 177.1 | 178.49 | 178.49 | 178.5 | 175.21 | 2,373 |
| October 29, 2025 | 175.76 | 177.09 | 177.09 | 178.83 | 175.3 | 1,920 |
| October 28, 2025 | 175.1 | 178 | 178 | 180 | 175.1 | 6,790 |
| October 27, 2025 | 176.11 | 179.62 | 179.62 | 180 | 176.11 | 1,340 |
| October 24, 2025 | 176.01 | 177 | 177 | 180 | 176 | 3,308 |
| October 23, 2025 | 178.05 | 178.95 | 178.95 | 182.89 | 178.05 | 5,217 |
| October 21, 2025 | 176.09 | 180.41 | 180.41 | 183.8 | 176.09 | 749 |
| October 20, 2025 | 178.1 | 178.99 | 178.99 | 179.93 | 176.35 | 3,969 |
| October 17, 2025 | 183.37 | 179.93 | 179.93 | 183.4 | 178.02 | 4,219 |