230.10
+0.95(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 229.2 | 230.1 | 230.1 | 233.5 | 228.15 | 24,021 |
| January 13, 2026 | 230.55 | 229.15 | 229.15 | 236.15 | 226.5 | 37,959 |
| January 12, 2026 | 234 | 231.95 | 231.95 | 235.55 | 226.55 | 35,241 |
| January 09, 2026 | 244 | 235.45 | 235.45 | 244.9 | 234.1 | 68,265 |
| January 08, 2026 | 246.3 | 241.55 | 241.55 | 248.2 | 240.6 | 29,040 |
| January 07, 2026 | 242 | 248 | 248 | 250.7 | 241.55 | 33,212 |
| January 06, 2026 | 254.85 | 245.45 | 245.45 | 254.85 | 244.25 | 42,587 |
| January 05, 2026 | 251.35 | 252.35 | 252.35 | 255 | 245 | 63,126 |
| January 02, 2026 | 252.2 | 253.2 | 253.2 | 254.85 | 251 | 27,188 |
| January 01, 2026 | 255 | 251.3 | 251.3 | 256.6 | 250.45 | 96,049 |
| December 31, 2025 | 252 | 254.6 | 254.6 | 258.7 | 251 | 108,381 |
| December 30, 2025 | 253 | 251.93 | 251.93 | 257.9 | 250.35 | 82,068 |
| December 29, 2025 | 253 | 254.4 | 254.4 | 258 | 252 | 187,878 |
| December 26, 2025 | 261.8 | 256.55 | 256.55 | 261.8 | 255.21 | 68,669 |
| December 24, 2025 | 264 | 262.1 | 262.1 | 265.9 | 258.23 | 187,859 |
| December 23, 2025 | 268 | 264.23 | 264.23 | 269.01 | 257.99 | 150,490 |
| December 22, 2025 | 262.05 | 268.53 | 268.53 | 270.1 | 261.8 | 60,552 |
| December 19, 2025 | 266.35 | 262.94 | 262.94 | 267.38 | 253.02 | 140,426 |
| December 18, 2025 | 252.99 | 266.35 | 266.35 | 268.01 | 249.3 | 208,775 |
| December 17, 2025 | 253.05 | 254.69 | 254.69 | 255.95 | 251.16 | 53,918 |
| December 16, 2025 | 254.8 | 251.52 | 251.52 | 256.15 | 249.85 | 34,797 |
| December 15, 2025 | 249.55 | 251.13 | 251.13 | 255.65 | 249.55 | 55,011 |
| December 12, 2025 | 256 | 253.52 | 253.52 | 259.3 | 252 | 38,498 |
| December 11, 2025 | 240 | 256.12 | 256.12 | 260 | 236 | 282,404 |
| December 10, 2025 | 224.4 | 241.76 | 241.76 | 249 | 223.52 | 429,988 |
| December 09, 2025 | 220 | 221.97 | 221.97 | 222.85 | 213.65 | 31,481 |
| December 08, 2025 | 228.33 | 221.18 | 221.18 | 228.48 | 220.2 | 16,261 |
| December 05, 2025 | 230.14 | 228.33 | 228.33 | 230.99 | 227.98 | 19,467 |
| December 04, 2025 | 232.67 | 230.9 | 230.9 | 233.85 | 229.31 | 8,398 |
| December 03, 2025 | 234.45 | 234.26 | 234.26 | 234.79 | 230.06 | 25,053 |
| December 02, 2025 | 234 | 231.8 | 231.8 | 236 | 230.99 | 17,757 |
| December 01, 2025 | 235 | 232.79 | 232.79 | 236.8 | 228 | 22,277 |
| November 28, 2025 | 237 | 229.97 | 229.97 | 237 | 229.65 | 19,945 |
| November 27, 2025 | 240.5 | 232.23 | 232.23 | 240.5 | 231 | 22,828 |
| November 26, 2025 | 234.1 | 237.14 | 237.14 | 240 | 231.36 | 34,422 |
| November 25, 2025 | 230 | 231.11 | 231.11 | 233.26 | 228 | 15,702 |
| November 24, 2025 | 231 | 228.39 | 228.39 | 231 | 227 | 11,790 |
| November 21, 2025 | 231.01 | 228.35 | 228.35 | 234.79 | 227 | 25,694 |
| November 19, 2025 | 230.75 | 234.36 | 234.36 | 235.3 | 230.28 | 32,991 |
| November 18, 2025 | 236 | 231.46 | 231.46 | 236 | 230.65 | 21,177 |
| November 17, 2025 | 238.19 | 234.62 | 234.62 | 238.25 | 233 | 26,531 |
| November 14, 2025 | 244.8 | 238.19 | 238.19 | 244.8 | 236.1 | 43,301 |
| November 13, 2025 | 240.01 | 237.68 | 237.68 | 241.67 | 237 | 15,426 |
| November 12, 2025 | 242 | 239.43 | 239.43 | 244.38 | 238.85 | 22,539 |
| November 11, 2025 | 242 | 240.18 | 240.18 | 242.65 | 238.38 | 9,050 |
| November 10, 2025 | 241.9 | 242.94 | 242.94 | 246.9 | 240 | 47,134 |
| November 07, 2025 | 243.8 | 235.66 | 235.66 | 243.8 | 235 | 22,931 |
| November 06, 2025 | 241 | 238.98 | 238.98 | 245.99 | 238.26 | 26,391 |
| November 04, 2025 | 249 | 244.76 | 244.76 | 249 | 244 | 10,763 |
| November 03, 2025 | 247.9 | 245.3 | 245.3 | 247.9 | 242.07 | 33,769 |
| October 31, 2025 | 251.49 | 246.71 | 246.71 | 251.93 | 246.5 | 30,319 |
| October 30, 2025 | 253.86 | 250.65 | 250.65 | 254.65 | 249.4 | 19,440 |
| October 29, 2025 | 251 | 254.14 | 254.14 | 259 | 249.06 | 63,490 |
| October 28, 2025 | 249 | 250.17 | 250.17 | 252.3 | 249 | 10,401 |
| October 27, 2025 | 252.3 | 250.18 | 250.18 | 252.5 | 246.98 | 24,265 |
| October 24, 2025 | 255 | 251.34 | 251.34 | 258.39 | 248.22 | 50,299 |
| October 23, 2025 | 250.56 | 254.48 | 254.48 | 255.68 | 249.1 | 55,720 |
| October 21, 2025 | 249.85 | 249.82 | 249.82 | 252 | 248.75 | 8,047 |
| October 20, 2025 | 250.25 | 248.3 | 248.3 | 250.25 | 244.02 | 74,859 |
| October 17, 2025 | 255.8 | 247.86 | 247.86 | 256.99 | 245.85 | 45,739 |