161.16
+1.19(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 162.01 | 159.97 | 159.97 | 163.5 | 159.21 | 101,853 |
| January 12, 2026 | 165 | 161.94 | 161.94 | 167.77 | 160.24 | 105,008 |
| January 09, 2026 | 165.84 | 165.7 | 165.7 | 167 | 163.68 | 191,246 |
| January 08, 2026 | 168.3 | 165.67 | 165.67 | 169.69 | 164.44 | 674,512 |
| January 07, 2026 | 168 | 166.61 | 166.61 | 169.46 | 165.83 | 393,525 |
| January 06, 2026 | 172.2 | 168.97 | 168.97 | 172.62 | 168.5 | 288,611 |
| January 05, 2026 | 174.1 | 171.19 | 171.19 | 176.57 | 170.05 | 236,449 |
| January 02, 2026 | 181 | 176.58 | 176.58 | 181.35 | 175.4 | 231,157 |
| January 01, 2026 | 174.3 | 182.43 | 182.43 | 183.75 | 174.3 | 247,073 |
| December 31, 2025 | 184 | 174.93 | 174.93 | 184 | 174.16 | 269,793 |
| December 30, 2025 | 180.68 | 180.79 | 180.79 | 182 | 178.21 | 772,772 |
| December 29, 2025 | 171.75 | 180.09 | 180.09 | 182 | 170.5 | 1M |
| December 26, 2025 | 171.85 | 171.58 | 171.58 | 173.4 | 170.25 | 163,768 |
| December 24, 2025 | 172 | 172.73 | 172.73 | 174.6 | 171.5 | 118,371 |
| December 23, 2025 | 173 | 171.9 | 171.9 | 174.47 | 171 | 218,195 |
| December 22, 2025 | 171.9 | 171.96 | 171.96 | 172.38 | 170.68 | 102,512 |
| December 19, 2025 | 170.4 | 170.9 | 170.9 | 172.19 | 169.9 | 57,614 |
| December 18, 2025 | 172.6 | 170.26 | 170.26 | 172.6 | 168.1 | 139,591 |
| December 17, 2025 | 171.59 | 170.88 | 170.88 | 172.9 | 169.4 | 164,283 |
| December 16, 2025 | 173 | 171.42 | 171.42 | 173 | 170.31 | 131,944 |
| December 15, 2025 | 170.5 | 172.89 | 172.89 | 173.75 | 169.81 | 141,246 |
| December 12, 2025 | 170 | 171.24 | 171.24 | 173.01 | 169.26 | 201,464 |
| December 11, 2025 | 169.94 | 170.74 | 170.74 | 171.47 | 168.1 | 347,942 |
| December 10, 2025 | 170 | 169.77 | 169.77 | 171.84 | 168.63 | 211,724 |
| December 09, 2025 | 170 | 170.18 | 170.18 | 172.19 | 168.18 | 271,076 |
| December 08, 2025 | 173.62 | 170.17 | 170.17 | 173.67 | 169 | 316,988 |
| December 05, 2025 | 171.7 | 174.02 | 174.02 | 176.4 | 171.64 | 157,666 |
| December 04, 2025 | 171.81 | 173.42 | 173.42 | 174.39 | 170.81 | 117,974 |
| December 03, 2025 | 174.99 | 172.58 | 172.58 | 175.63 | 171.64 | 130,572 |
| December 02, 2025 | 173.4 | 174.12 | 174.12 | 176 | 171.21 | 171,767 |
| December 01, 2025 | 173.24 | 174.27 | 174.27 | 177 | 172.57 | 238,877 |
| November 28, 2025 | 175 | 173.23 | 173.23 | 175.58 | 172.6 | 99,104 |
| November 27, 2025 | 172.4 | 174.53 | 174.53 | 177.4 | 172.39 | 313,419 |
| November 26, 2025 | 172.08 | 172.85 | 172.85 | 174.39 | 171.07 | 227,940 |
| November 25, 2025 | 172 | 171.63 | 171.63 | 173.51 | 170.42 | 212,805 |
| November 24, 2025 | 174 | 172.99 | 172.99 | 177.17 | 172 | 388,986 |
| November 21, 2025 | 178 | 174.88 | 174.88 | 182.26 | 173.95 | 738,907 |
| November 19, 2025 | 184 | 179.8 | 179.8 | 186 | 176.05 | 966,716 |
| November 18, 2025 | 172 | 185.22 | 185.22 | 189.92 | 171.99 | 7.21M |
| November 17, 2025 | 172.9 | 172.59 | 172.59 | 173.68 | 170.62 | 109,753 |
| November 14, 2025 | 171.65 | 171.95 | 171.95 | 173.02 | 167.57 | 266,976 |
| November 13, 2025 | 171.25 | 171.05 | 171.05 | 173.1 | 169.12 | 169,375 |
| November 12, 2025 | 171.94 | 171.26 | 171.26 | 173.68 | 170 | 110,448 |
| November 11, 2025 | 174.1 | 171.94 | 171.94 | 174.1 | 170.25 | 143,966 |
| November 10, 2025 | 186.99 | 174.1 | 174.1 | 186.99 | 173 | 494,351 |
| November 07, 2025 | 179 | 176.94 | 176.94 | 179 | 173.5 | 169,015 |
| November 06, 2025 | 177.84 | 177.31 | 177.31 | 180.9 | 173.18 | 232,753 |
| November 04, 2025 | 183.16 | 177.84 | 177.84 | 183.9 | 176.4 | 167,919 |
| November 03, 2025 | 181.8 | 181.52 | 181.52 | 184 | 180 | 136,988 |
| October 31, 2025 | 181 | 182.35 | 182.35 | 184 | 179.62 | 162,439 |
| October 30, 2025 | 179 | 180.57 | 180.57 | 181.72 | 178.51 | 143,134 |
| October 29, 2025 | 178.11 | 178.64 | 178.64 | 180.09 | 177.05 | 89,584 |
| October 28, 2025 | 180.15 | 178.11 | 178.11 | 180.31 | 177.05 | 98,047 |
| October 27, 2025 | 178 | 178.35 | 178.35 | 179.79 | 175.28 | 118,624 |
| October 24, 2025 | 177.84 | 177.56 | 177.56 | 181 | 175.1 | 116,885 |
| October 23, 2025 | 180 | 177.13 | 177.13 | 181.29 | 176 | 106,920 |
| October 21, 2025 | 177.15 | 179.69 | 179.69 | 180.64 | 177.1 | 50,412 |
| October 20, 2025 | 177.75 | 177.11 | 177.11 | 178.66 | 175.5 | 161,206 |
| October 17, 2025 | 181.99 | 179.56 | 179.56 | 181.99 | 175.85 | 197,912 |
| October 16, 2025 | 180 | 181.25 | 181.25 | 183.99 | 179.82 | 142,547 |