197.30
+4.56(+2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 191.35 | 196.26 | 196.26 | 197.9 | 191.35 | 7,159 |
| December 04, 2025 | 193.01 | 192.74 | 192.74 | 197.95 | 191.26 | 3,530 |
| December 03, 2025 | 196.47 | 195.17 | 195.17 | 200.26 | 193.99 | 4,745 |
| December 02, 2025 | 195.01 | 198.38 | 198.38 | 199.89 | 191.21 | 8,501 |
| December 01, 2025 | 198.09 | 194.73 | 194.73 | 198.09 | 193.35 | 3,397 |
| November 28, 2025 | 200 | 196.97 | 196.97 | 200 | 194.15 | 7,457 |
| November 27, 2025 | 200.68 | 198.38 | 198.38 | 200.68 | 196.03 | 4,174 |
| November 26, 2025 | 200.8 | 197.09 | 197.09 | 200.8 | 195.31 | 7,050 |
| November 25, 2025 | 201.25 | 197.27 | 197.27 | 201.88 | 194.72 | 12,087 |
| November 24, 2025 | 198 | 198.76 | 198.76 | 204.13 | 197.01 | 7,631 |
| November 21, 2025 | 199.27 | 199.9 | 199.9 | 201.99 | 196.96 | 14,522 |
| November 19, 2025 | 198 | 202.1 | 202.1 | 207 | 196.1 | 29,988 |
| November 18, 2025 | 202.02 | 199.63 | 199.63 | 207.5 | 196.25 | 20,015 |
| November 17, 2025 | 204.32 | 206.19 | 206.19 | 209.98 | 201.44 | 8,475 |
| November 14, 2025 | 209.8 | 201.77 | 201.77 | 209.8 | 200.25 | 11,058 |
| November 13, 2025 | 206 | 207.06 | 207.06 | 211.93 | 204 | 35,809 |
| November 12, 2025 | 202.91 | 201.96 | 201.96 | 207 | 199 | 21,757 |
| November 11, 2025 | 205 | 197.61 | 197.61 | 205 | 197 | 7,457 |
| November 10, 2025 | 199.73 | 197.33 | 197.33 | 207 | 195.64 | 24,315 |
| November 07, 2025 | 193.25 | 200.26 | 200.26 | 202 | 193.25 | 7,522 |
| November 06, 2025 | 204.8 | 197.11 | 197.11 | 204.93 | 195.6 | 11,432 |
| November 04, 2025 | 205 | 204.2 | 204.2 | 209.66 | 200.74 | 10,085 |
| November 03, 2025 | 208 | 205.31 | 205.31 | 209.9 | 204.25 | 8,414 |
| October 31, 2025 | 201.05 | 204.96 | 204.96 | 207.5 | 197.41 | 19,772 |
| October 30, 2025 | 201.57 | 199.91 | 199.91 | 202 | 198.26 | 3,034 |
| October 29, 2025 | 204 | 198.87 | 198.87 | 204 | 197.3 | 5,933 |
| October 28, 2025 | 201.74 | 202.57 | 202.57 | 204 | 197.4 | 6,747 |
| October 27, 2025 | 203.75 | 201.56 | 201.56 | 203.75 | 201 | 3,406 |
| October 24, 2025 | 198.99 | 203.75 | 203.75 | 204.7 | 195.81 | 21,151 |
| October 23, 2025 | 195 | 198.26 | 198.26 | 200.28 | 195 | 16,506 |
| October 21, 2025 | 196.99 | 194.94 | 194.94 | 197.7 | 193.2 | 2,141 |
| October 20, 2025 | 192.2 | 196.56 | 196.56 | 197.9 | 192.2 | 12,021 |
| October 17, 2025 | 198.3 | 192.98 | 192.98 | 199.32 | 192 | 9,770 |
| October 16, 2025 | 192.8 | 195.41 | 195.41 | 200 | 192 | 26,707 |
| October 15, 2025 | 190 | 189.99 | 189.99 | 193.89 | 188.1 | 7,045 |
| October 14, 2025 | 199.6 | 190.6 | 190.6 | 200.89 | 189.91 | 30,074 |
| October 13, 2025 | 193.7 | 196.69 | 196.69 | 204.9 | 185.95 | 42,672 |
| October 10, 2025 | 196.61 | 191.41 | 191.41 | 196.61 | 189 | 23,271 |
| October 09, 2025 | 193 | 194.38 | 194.38 | 199 | 192.61 | 7,695 |
| October 08, 2025 | 190 | 195.65 | 195.65 | 196.5 | 190 | 3,455 |
| October 07, 2025 | 193 | 191.51 | 191.51 | 196.45 | 191 | 5,804 |
| October 06, 2025 | 196 | 193.58 | 193.58 | 200.19 | 193.2 | 13,143 |
| October 03, 2025 | 203.7 | 197.47 | 197.47 | 203.7 | 196.01 | 7,151 |
| October 01, 2025 | 202.45 | 198.9 | 198.9 | 202.45 | 198.05 | 1,031 |
| September 30, 2025 | 202.35 | 199.46 | 199.46 | 203.59 | 197 | 3,206 |
| September 29, 2025 | 195.62 | 199.37 | 199.37 | 203.8 | 193.41 | 6,943 |
| September 26, 2025 | 193.01 | 192.61 | 192.61 | 196.72 | 192 | 7,495 |
| September 25, 2025 | 205 | 196.72 | 196.72 | 205 | 196 | 10,915 |
| September 24, 2025 | 204.8 | 202.15 | 202.15 | 204.8 | 201.3 | 3,471 |
| September 23, 2025 | 205.5 | 202.83 | 202.83 | 205.5 | 202.6 | 4,654 |
| September 22, 2025 | 205.8 | 205.19 | 205.19 | 207.99 | 201.71 | 10,381 |
| September 19, 2025 | 204.2 | 203.27 | 203.27 | 204.2 | 201.64 | 3,997 |
| September 18, 2025 | 204 | 201.17 | 201.17 | 204 | 200.2 | 9,410 |
| September 17, 2025 | 202.2 | 201.31 | 201.31 | 202.6 | 200.2 | 7,795 |
| September 16, 2025 | 204.4 | 201.48 | 201.48 | 204.4 | 201 | 3,510 |
| September 15, 2025 | 203.97 | 202.55 | 202.55 | 204.15 | 201.33 | 2,751 |
| September 12, 2025 | 204.99 | 201.2 | 201.2 | 204.99 | 200.4 | 6,668 |
| September 11, 2025 | 200.75 | 201.99 | 201.99 | 202.84 | 200.75 | 5,043 |
| September 10, 2025 | 203.44 | 200.62 | 200.62 | 203.68 | 200.2 | 8,470 |
| September 09, 2025 | 200.4 | 201.04 | 201.04 | 205.8 | 200.25 | 18,505 |