177.06
+0.91(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 179.25 | 176.15 | 176.15 | 182.9 | 174.84 | 35.09M |
| January 14, 2026 | 166.2 | 179.27 | 179.27 | 180.69 | 164.8 | 88.48M |
| January 13, 2026 | 164.99 | 166.19 | 166.19 | 166.78 | 163.57 | 15.01M |
| January 12, 2026 | 163.5 | 163.98 | 163.98 | 164.4 | 160.3 | 11.52M |
| January 09, 2026 | 160.9 | 162.26 | 162.26 | 166 | 160.53 | 15.76M |
| January 08, 2026 | 166.28 | 161.46 | 161.46 | 166.92 | 160.25 | 13.38M |
| January 07, 2026 | 166.5 | 166.33 | 166.33 | 166.63 | 164.13 | 9.35M |
| January 06, 2026 | 163.6 | 165.74 | 165.74 | 167.3 | 162.61 | 27.4M |
| January 05, 2026 | 158 | 162.36 | 162.36 | 162.99 | 157.51 | 30.45M |
| January 02, 2026 | 153.99 | 156.7 | 156.7 | 157.1 | 153.92 | 11.43M |
| January 01, 2026 | 154.2 | 153.58 | 153.58 | 154.99 | 152.7 | 5.81M |
| December 31, 2025 | 152.45 | 153.76 | 153.76 | 155.3 | 151.38 | 11.42M |
| December 30, 2025 | 149.51 | 151.65 | 151.65 | 152.84 | 148.12 | 34.36M |
| December 29, 2025 | 150.19 | 149.15 | 149.15 | 150.7 | 148.67 | 6.33M |
| December 26, 2025 | 150.79 | 150.22 | 150.22 | 151.47 | 150 | 2.66M |
| December 24, 2025 | 153 | 150.76 | 150.76 | 153 | 150.39 | 5.72M |
| December 23, 2025 | 153.9 | 152.36 | 152.36 | 153.9 | 151.85 | 4.84M |
| December 22, 2025 | 155.05 | 152.8 | 152.8 | 155.2 | 152.38 | 6.27M |
| December 19, 2025 | 154.8 | 154.03 | 154.03 | 155.48 | 153.1 | 7.57M |
| December 18, 2025 | 153.15 | 154.15 | 154.15 | 155.15 | 152.01 | 8.32M |
| December 17, 2025 | 152.95 | 153.04 | 153.04 | 154.38 | 152.5 | 9.9M |
| December 16, 2025 | 153.35 | 153.2 | 153.2 | 154.25 | 152.41 | 7.23M |
| December 15, 2025 | 152.74 | 153.65 | 153.65 | 154.13 | 151.1 | 7.97M |
| December 12, 2025 | 150.6 | 152.74 | 152.74 | 153.06 | 149.83 | 9.06M |
| December 11, 2025 | 148.06 | 150.53 | 150.53 | 151.28 | 147.75 | 6.92M |
| December 10, 2025 | 150.5 | 148.06 | 148.06 | 151.2 | 147.02 | 8.72M |
| December 09, 2025 | 147.45 | 150.43 | 150.43 | 150.75 | 145.87 | 13.39M |
| December 08, 2025 | 153.3 | 148.36 | 148.36 | 153.57 | 146.5 | 13.31M |
| December 05, 2025 | 152.43 | 153.3 | 153.3 | 153.69 | 150.8 | 11.07M |
| December 04, 2025 | 150.8 | 152.43 | 152.43 | 153.27 | 150.15 | 11.67M |
| December 03, 2025 | 157.34 | 151.38 | 151.38 | 157.7 | 150.3 | 25.41M |
| December 02, 2025 | 155.01 | 155.77 | 155.77 | 160.15 | 154.44 | 41.38M |
| December 01, 2025 | 154 | 154.19 | 154.19 | 156 | 153.16 | 8.97M |
| November 28, 2025 | 154 | 153.27 | 153.27 | 154.75 | 152.21 | 7.66M |
| November 27, 2025 | 155.89 | 154.28 | 154.28 | 155.89 | 153.1 | 6.09M |
| November 26, 2025 | 153.85 | 155.4 | 155.4 | 157.51 | 153.4 | 16.8M |
| November 25, 2025 | 151 | 152.85 | 152.85 | 153.21 | 151 | 5.13M |
| November 24, 2025 | 150.95 | 150.99 | 150.99 | 152.6 | 150.51 | 10.62M |
| November 21, 2025 | 153 | 150.89 | 150.89 | 153.02 | 149.61 | 8.11M |
| November 19, 2025 | 153.3 | 154.48 | 154.48 | 154.99 | 152.01 | 9.71M |
| November 18, 2025 | 154.07 | 153.11 | 153.11 | 154.74 | 152.4 | 5.86M |
| November 17, 2025 | 153.75 | 154.08 | 154.08 | 156.06 | 153.4 | 9.49M |
| November 14, 2025 | 151.76 | 152.76 | 152.76 | 153.74 | 151.53 | 8.85M |
| November 13, 2025 | 157.05 | 151.9 | 151.9 | 157.4 | 151.41 | 19.74M |
| November 12, 2025 | 153.26 | 156.29 | 156.29 | 156.75 | 152.51 | 12.01M |
| November 11, 2025 | 154.24 | 152.62 | 152.62 | 154.62 | 150.32 | 11.29M |
| November 10, 2025 | 153.98 | 154.24 | 154.24 | 155.42 | 152.3 | 13.76M |
| November 07, 2025 | 149.1 | 153.3 | 153.3 | 153.66 | 147.8 | 14.46M |
| November 06, 2025 | 152.58 | 150.15 | 150.15 | 152.58 | 149.6 | 10.3M |
| November 04, 2025 | 151.9 | 151.54 | 151.54 | 152.65 | 150.25 | 14.62M |
| November 03, 2025 | 149 | 150.88 | 150.88 | 152.75 | 148.95 | 23.97M |
| October 31, 2025 | 143.27 | 148.67 | 148.67 | 152 | 142.86 | 63.64M |
| October 30, 2025 | 146.4 | 142.32 | 142.32 | 150.8 | 140.8 | 37.26M |
| October 29, 2025 | 148 | 146.12 | 146.12 | 148.23 | 145.37 | 7.28M |
| October 28, 2025 | 145.9 | 147.07 | 147.07 | 147.73 | 144.7 | 15.19M |
| October 27, 2025 | 142.48 | 144.96 | 144.96 | 146.2 | 141.65 | 10.15M |
| October 24, 2025 | 142.71 | 141.77 | 141.77 | 144 | 140.8 | 5.68M |
| October 23, 2025 | 142 | 142.85 | 142.85 | 145 | 142 | 12.27M |
| October 21, 2025 | 142 | 141.3 | 141.3 | 142.52 | 141.1 | 2.54M |
| October 20, 2025 | 137.69 | 141.33 | 141.33 | 142.8 | 137.49 | 18.1M |