197.27
+0.73(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 199 | 197.27 | 197.27 | 199 | 195.55 | 2,932 |
| January 13, 2026 | 204 | 196.54 | 196.54 | 204 | 195.5 | 2,835 |
| January 12, 2026 | 195.37 | 196.9 | 196.9 | 202.9 | 195.2 | 5,301 |
| January 09, 2026 | 201.05 | 199.33 | 199.33 | 202.5 | 194 | 12,879 |
| January 08, 2026 | 202.01 | 201.05 | 201.05 | 203.09 | 197.12 | 6,659 |
| January 07, 2026 | 196.15 | 199.3 | 199.3 | 202.77 | 196.15 | 2,344 |
| January 06, 2026 | 201.86 | 199.09 | 199.09 | 202.19 | 195.65 | 15,529 |
| January 05, 2026 | 200.3 | 200.71 | 200.71 | 202.77 | 199.91 | 7,861 |
| January 02, 2026 | 203.6 | 201.41 | 201.41 | 204.88 | 199.74 | 6,030 |
| January 01, 2026 | 203.15 | 200.74 | 200.74 | 204.03 | 199.94 | 4,394 |
| December 31, 2025 | 206.97 | 203.14 | 203.14 | 208.8 | 200.15 | 7,970 |
| December 30, 2025 | 204.55 | 204.37 | 204.37 | 206.07 | 201.17 | 6,021 |
| December 29, 2025 | 205.8 | 205.48 | 205.48 | 209.8 | 198.29 | 10,442 |
| December 26, 2025 | 200 | 200.75 | 200.75 | 204 | 199 | 5,534 |
| December 24, 2025 | 202.47 | 200.74 | 200.74 | 203 | 200.1 | 3,210 |
| December 23, 2025 | 203.78 | 201.47 | 201.47 | 203.78 | 201.05 | 6,153 |
| December 22, 2025 | 209.9 | 201.4 | 201.4 | 209.9 | 201 | 6,043 |
| December 19, 2025 | 206 | 205.15 | 205.15 | 207.49 | 203.07 | 7,236 |
| December 18, 2025 | 204.8 | 202.36 | 202.36 | 207.58 | 200.65 | 7,687 |
| December 17, 2025 | 203.98 | 203.52 | 203.52 | 206.81 | 201.52 | 9,282 |
| December 16, 2025 | 210.6 | 200.25 | 200.25 | 210.94 | 200.25 | 4,422 |
| December 15, 2025 | 210.56 | 206.07 | 206.07 | 213.98 | 205.05 | 15,729 |
| December 12, 2025 | 211.7 | 210.56 | 210.56 | 212.5 | 204 | 26,880 |
| December 11, 2025 | 205 | 208.91 | 208.91 | 213 | 201.6 | 23,992 |
| December 10, 2025 | 197.05 | 204.27 | 204.27 | 205.6 | 193.79 | 21,000 |
| December 09, 2025 | 193.24 | 193.76 | 193.76 | 195.99 | 190.25 | 7,350 |
| December 08, 2025 | 194.93 | 193.43 | 193.43 | 198.5 | 190 | 5,726 |
| 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 |