182.32
+2.03(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 178.5 | 182.32 | 182.32 | 184.06 | 178.22 | 2.7M |
| January 13, 2026 | 177.51 | 180.29 | 180.29 | 181.15 | 175.46 | 2.21M |
| January 12, 2026 | 180.4 | 176.84 | 176.84 | 180.89 | 174.92 | 2.12M |
| January 09, 2026 | 182.5 | 180.43 | 180.43 | 185.7 | 179.5 | 1.94M |
| January 08, 2026 | 186.63 | 184.26 | 184.26 | 189.8 | 181.9 | 2.33M |
| January 07, 2026 | 187.02 | 187.59 | 187.59 | 188.42 | 184.1 | 2.15M |
| January 06, 2026 | 188.09 | 187.32 | 187.32 | 188.45 | 183.31 | 2.34M |
| January 05, 2026 | 197.25 | 188.05 | 188.05 | 197.5 | 186.93 | 1.91M |
| January 02, 2026 | 192.9 | 196.48 | 196.48 | 199.4 | 190.18 | 6.45M |
| January 01, 2026 | 189.28 | 188.42 | 188.42 | 190.25 | 186.34 | 1.32M |
| December 31, 2025 | 181.3 | 188.01 | 188.01 | 189.14 | 180.76 | 2.54M |
| December 30, 2025 | 184 | 181.34 | 181.34 | 185.08 | 179.2 | 1.48M |
| December 29, 2025 | 184.22 | 183.9 | 183.9 | 185.98 | 182.77 | 1.14M |
| December 26, 2025 | 185.46 | 184.22 | 184.22 | 186.8 | 183.15 | 1.25M |
| December 24, 2025 | 185.2 | 185.46 | 185.46 | 187.4 | 184.49 | 1.39M |
| December 23, 2025 | 186.79 | 184.37 | 184.37 | 189.4 | 183.5 | 1.87M |
| December 22, 2025 | 188 | 185.31 | 185.31 | 190.05 | 185 | 2.56M |
| December 19, 2025 | 186 | 184.03 | 184.03 | 186.25 | 180.58 | 1.72M |
| December 18, 2025 | 185 | 185.62 | 185.62 | 189.9 | 184.45 | 1.34M |
| December 17, 2025 | 185.48 | 185.65 | 185.65 | 189.9 | 184.79 | 2.73M |
| December 16, 2025 | 190 | 185.48 | 185.48 | 190 | 184.61 | 2.65M |
| December 15, 2025 | 186.85 | 189.8 | 189.8 | 192 | 185.57 | 2.48M |
| December 12, 2025 | 187.51 | 186.83 | 186.83 | 188.8 | 185.76 | 2.37M |
| December 11, 2025 | 189.7 | 187.39 | 187.39 | 190.49 | 185.3 | 1.66M |
| December 10, 2025 | 185.89 | 188.87 | 188.87 | 194.19 | 185 | 2.97M |
| December 09, 2025 | 178 | 184.58 | 184.58 | 187 | 173.31 | 3.19M |
| December 08, 2025 | 183 | 179.23 | 179.23 | 184.64 | 178.65 | 1.53M |
| December 05, 2025 | 189 | 182.06 | 182.06 | 189.35 | 180.88 | 2.57M |
| December 04, 2025 | 190.55 | 188.54 | 188.54 | 190.55 | 185.92 | 1.96M |
| December 03, 2025 | 194.1 | 189.53 | 189.53 | 197.8 | 189 | 1.61M |
| December 02, 2025 | 200 | 193.82 | 193.82 | 200.38 | 193 | 1.28M |
| December 01, 2025 | 202 | 199.69 | 199.69 | 202.21 | 199.02 | 1.16M |
| November 28, 2025 | 199.2 | 200.52 | 200.52 | 202.9 | 198 | 1.7M |
| November 27, 2025 | 202.99 | 199.2 | 199.2 | 204.67 | 198 | 1.11M |
| November 26, 2025 | 201.1 | 202.7 | 202.7 | 207 | 198.1 | 2.85M |
| November 25, 2025 | 198.29 | 199.93 | 199.93 | 202 | 194.75 | 1.59M |
| November 24, 2025 | 198.51 | 198.36 | 198.36 | 200.7 | 196.41 | 1.49M |
| November 21, 2025 | 206.59 | 197.36 | 197.36 | 206.59 | 194.66 | 2.33M |
| November 19, 2025 | 205.5 | 206.52 | 206.52 | 208.36 | 204.49 | 1.92M |
| November 18, 2025 | 202.01 | 205.56 | 205.56 | 208.25 | 202.01 | 1.67M |
| November 17, 2025 | 206.75 | 203.08 | 203.08 | 207.5 | 202.2 | 1.61M |
| November 14, 2025 | 201 | 205.71 | 205.71 | 209.52 | 198.32 | 5.16M |
| November 13, 2025 | 213 | 200.18 | 200.18 | 213 | 199.01 | 4.33M |
| November 12, 2025 | 211.1 | 214.09 | 214.09 | 218.2 | 210.5 | 2.64M |
| November 11, 2025 | 211.9 | 211.15 | 211.15 | 213.77 | 210.25 | 1.9M |
| November 10, 2025 | 210.69 | 211.49 | 211.49 | 215.23 | 210.05 | 2M |
| November 07, 2025 | 209 | 209.64 | 209.64 | 211.6 | 206.6 | 2.19M |
| November 06, 2025 | 211.05 | 209.14 | 209.14 | 213.45 | 207.42 | 2.15M |
| November 04, 2025 | 212.75 | 211.05 | 211.05 | 213.64 | 209.46 | 1.34M |
| November 03, 2025 | 215.29 | 212.53 | 212.53 | 220 | 211.13 | 1.21M |
| October 31, 2025 | 210 | 215.29 | 215.29 | 217.28 | 208.64 | 2.5M |
| October 30, 2025 | 209.35 | 208.11 | 208.11 | 211.19 | 207.25 | 1.2M |
| October 29, 2025 | 208 | 209.39 | 209.39 | 210 | 207 | 1.31M |
| October 28, 2025 | 217.95 | 206.95 | 206.95 | 217.95 | 205.62 | 1.47M |
| October 27, 2025 | 214 | 216.46 | 216.46 | 218 | 212.79 | 1.21M |
| October 24, 2025 | 216.38 | 212.6 | 212.6 | 217.84 | 211.37 | 475,911 |
| October 23, 2025 | 222.95 | 216.37 | 216.37 | 224.55 | 215.63 | 1.06M |
| October 21, 2025 | 219 | 222.74 | 222.74 | 225 | 219 | 498,365 |
| October 20, 2025 | 224 | 221.89 | 221.89 | 227.5 | 219.2 | 1.78M |
| October 17, 2025 | 220.28 | 223.57 | 223.57 | 227 | 220.28 | 1.35M |