198.60
-2.41(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 201.3 | 198.6 | 198.6 | 201.69 | 197.34 | 152,699 |
| January 13, 2026 | 197.32 | 201.01 | 201.01 | 202.15 | 197 | 127,175 |
| January 12, 2026 | 201.7 | 198.32 | 198.32 | 201.7 | 193.81 | 269,680 |
| January 09, 2026 | 204 | 199.15 | 199.15 | 206.87 | 198.04 | 161,074 |
| January 08, 2026 | 214 | 205.81 | 205.81 | 214.19 | 201.92 | 501,315 |
| January 07, 2026 | 212 | 214.48 | 214.48 | 219.2 | 212 | 396,632 |
| January 06, 2026 | 214.5 | 213.5 | 213.5 | 218.8 | 211.17 | 340,715 |
| January 05, 2026 | 211 | 213.91 | 213.91 | 218.8 | 209.03 | 638,593 |
| January 02, 2026 | 210.61 | 210.88 | 210.88 | 213.9 | 207.71 | 647,181 |
| January 01, 2026 | 193.9 | 209.91 | 209.91 | 215 | 191.37 | 4.86M |
| December 31, 2025 | 190.58 | 193.7 | 193.7 | 194.39 | 190.22 | 132,008 |
| December 30, 2025 | 189.35 | 190.58 | 190.58 | 191.5 | 186.78 | 150,572 |
| December 29, 2025 | 192 | 189.41 | 189.41 | 194.89 | 189 | 116,317 |
| December 26, 2025 | 193.45 | 189.86 | 189.86 | 193.45 | 189.3 | 90,249 |
| December 24, 2025 | 194.23 | 192.97 | 192.97 | 196.4 | 192 | 56,677 |
| December 23, 2025 | 190.35 | 192.74 | 192.74 | 193.57 | 189.8 | 62,495 |
| December 22, 2025 | 194.49 | 190.53 | 190.53 | 195.48 | 189.97 | 155,589 |
| December 19, 2025 | 191 | 193.54 | 193.54 | 194.34 | 188.65 | 85,501 |
| December 18, 2025 | 194.29 | 189.86 | 189.86 | 194.29 | 186.4 | 94,712 |
| December 17, 2025 | 191.27 | 193.1 | 193.1 | 194.29 | 190 | 118,356 |
| December 16, 2025 | 190.49 | 192.63 | 192.63 | 194.98 | 189.01 | 218,386 |
| December 15, 2025 | 187.9 | 191.15 | 191.15 | 191.67 | 186.21 | 132,652 |
| December 12, 2025 | 188.5 | 188.57 | 188.57 | 194.38 | 186.48 | 348,635 |
| December 11, 2025 | 185.48 | 188.5 | 188.5 | 189.84 | 183.75 | 107,464 |
| December 10, 2025 | 184.5 | 185.7 | 185.7 | 188.85 | 183.35 | 110,874 |
| December 09, 2025 | 188 | 184.66 | 184.66 | 188 | 183.5 | 1.04M |
| December 08, 2025 | 191.66 | 189.52 | 189.52 | 191.66 | 188.21 | 118,389 |
| December 05, 2025 | 193.9 | 191.66 | 191.66 | 194.22 | 189 | 162,607 |
| December 04, 2025 | 194 | 194.55 | 194.55 | 196.2 | 192.92 | 67,403 |
| December 03, 2025 | 198 | 193.99 | 193.99 | 198.09 | 192.2 | 108,139 |
| December 02, 2025 | 194.63 | 196.93 | 196.93 | 197.83 | 192 | 144,650 |
| December 01, 2025 | 190.95 | 194.63 | 194.63 | 197.72 | 190.28 | 523,188 |
| November 28, 2025 | 192.99 | 190.28 | 190.28 | 193.9 | 188.73 | 340,059 |
| November 27, 2025 | 196.15 | 192.73 | 192.73 | 197.01 | 192 | 177,597 |
| November 26, 2025 | 193.55 | 194.23 | 194.23 | 200 | 193.03 | 278,477 |
| November 25, 2025 | 194 | 193.03 | 193.03 | 198.18 | 192.5 | 353,823 |
| November 24, 2025 | 196 | 193.92 | 193.92 | 197.96 | 193 | 204,390 |
| November 21, 2025 | 200 | 197.96 | 197.96 | 201.91 | 195.37 | 175,773 |
| November 19, 2025 | 206 | 202.61 | 202.61 | 207.4 | 201 | 116,219 |
| November 18, 2025 | 205.99 | 205.7 | 205.7 | 206.5 | 202.5 | 124,066 |
| November 17, 2025 | 208 | 205.99 | 205.99 | 209.09 | 205.23 | 110,075 |
| November 14, 2025 | 215.36 | 207.23 | 207.23 | 217.19 | 205.27 | 332,527 |
| November 13, 2025 | 213.82 | 215.36 | 215.36 | 217.5 | 211.13 | 249,141 |
| November 12, 2025 | 219 | 213.82 | 213.82 | 225.72 | 211.85 | 416,205 |
| November 11, 2025 | 220.78 | 218.47 | 218.47 | 221.27 | 216.32 | 91,310 |
| November 10, 2025 | 220.3 | 221.54 | 221.54 | 222.9 | 217.81 | 117,908 |
| November 07, 2025 | 220 | 218.8 | 218.8 | 220.9 | 216.01 | 125,366 |
| November 06, 2025 | 224.01 | 220.66 | 220.66 | 226.5 | 220 | 82,753 |
| November 04, 2025 | 229 | 226.45 | 226.45 | 229 | 223.81 | 121,715 |
| November 03, 2025 | 229 | 226.45 | 226.45 | 229 | 223.81 | 415,458 |
| November 02, 2025 | 223 | 230.1 | 230.1 | 232.25 | 220.83 | 415,398 |
| October 31, 2025 | 226.95 | 222.55 | 222.55 | 227.45 | 221 | 141,285 |
| October 30, 2025 | 235 | 226.98 | 226.98 | 235 | 225.89 | 199,126 |
| October 29, 2025 | 234.1 | 232.84 | 232.84 | 235.98 | 225.23 | 497,088 |
| October 28, 2025 | 222.45 | 229.51 | 229.51 | 234.5 | 221.21 | 745,545 |
| October 27, 2025 | 220.45 | 222.03 | 222.03 | 222.56 | 218 | 120,096 |
| October 24, 2025 | 221.9 | 218.96 | 218.96 | 223.38 | 218.01 | 136,389 |
| October 23, 2025 | 228.1 | 223.3 | 223.3 | 229.8 | 217.58 | 399,176 |
| October 21, 2025 | 219.4 | 225.16 | 225.16 | 228 | 218.19 | 120,132 |
| October 20, 2025 | 216.7 | 219.22 | 219.22 | 219.95 | 214.74 | 103,883 |