213.42
-2.12(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 221.1 | 215.54 | 215.54 | 222.66 | 214.3 | 241,677 |
| January 14, 2026 | 220.1 | 221.37 | 221.37 | 223.59 | 220.1 | 108,483 |
| January 13, 2026 | 225 | 221.69 | 221.69 | 226.6 | 220 | 104,779 |
| January 12, 2026 | 222 | 223.92 | 223.92 | 227.9 | 217.11 | 244,888 |
| January 09, 2026 | 225 | 222.66 | 222.66 | 228.7 | 222 | 161,716 |
| January 08, 2026 | 235 | 227.98 | 227.98 | 236.87 | 226.1 | 290,270 |
| January 07, 2026 | 230.5 | 236.28 | 236.28 | 237.99 | 230.5 | 236,726 |
| January 06, 2026 | 233.1 | 232.89 | 232.89 | 234.27 | 229.34 | 247,509 |
| January 05, 2026 | 237 | 234.23 | 234.23 | 238.8 | 233.11 | 176,632 |
| January 02, 2026 | 238.4 | 237.86 | 237.86 | 240.69 | 237.01 | 130,150 |
| January 01, 2026 | 233.69 | 239.83 | 239.83 | 240.9 | 233.68 | 169,110 |
| December 31, 2025 | 233.41 | 233.67 | 233.67 | 237.95 | 232.35 | 201,718 |
| December 30, 2025 | 231.05 | 233.48 | 233.48 | 235.52 | 229.7 | 190,030 |
| December 29, 2025 | 234.94 | 231.99 | 231.99 | 236.11 | 229.91 | 203,709 |
| December 26, 2025 | 238.91 | 234.94 | 234.94 | 238.91 | 234 | 140,630 |
| December 24, 2025 | 240.2 | 239.3 | 239.3 | 242 | 237.01 | 218,388 |
| December 23, 2025 | 235.9 | 241.1 | 241.1 | 244.99 | 235.5 | 432,119 |
| December 22, 2025 | 238.29 | 234.89 | 234.89 | 239.5 | 233 | 424,811 |
| December 19, 2025 | 233.4 | 237.13 | 237.13 | 240.02 | 232.07 | 231,810 |
| December 18, 2025 | 233.75 | 231.39 | 231.39 | 236.5 | 228.06 | 448,031 |
| December 17, 2025 | 236.79 | 233.65 | 233.65 | 240.1 | 232.52 | 171,283 |
| December 16, 2025 | 240.6 | 238 | 238 | 240.6 | 236.8 | 127,269 |
| December 15, 2025 | 236 | 241.83 | 241.83 | 243 | 235.95 | 254,253 |
| December 12, 2025 | 238.1 | 236.21 | 236.21 | 239.39 | 235.36 | 233,699 |
| December 11, 2025 | 235.8 | 238.87 | 238.87 | 243.99 | 233.06 | 365,611 |
| December 10, 2025 | 237.1 | 235.04 | 235.04 | 239.09 | 233 | 178,202 |
| December 09, 2025 | 227 | 236.7 | 236.7 | 238.26 | 225.1 | 348,659 |
| December 08, 2025 | 234.3 | 228.46 | 228.46 | 235.39 | 224.61 | 452,393 |
| December 05, 2025 | 234.87 | 234.9 | 234.9 | 237.09 | 233.5 | 162,326 |
| December 04, 2025 | 233.9 | 234.87 | 234.87 | 238.4 | 232.77 | 219,829 |
| December 03, 2025 | 236.03 | 234.49 | 234.49 | 236.7 | 232.6 | 253,254 |
| December 02, 2025 | 240 | 236.49 | 236.49 | 240.13 | 235.24 | 289,289 |
| December 01, 2025 | 242.3 | 241.22 | 241.22 | 250 | 239.6 | 710,514 |
| November 28, 2025 | 238.5 | 239.75 | 239.75 | 241 | 236.15 | 212,141 |
| November 27, 2025 | 238.25 | 238.8 | 238.8 | 242.15 | 237.05 | 319,139 |
| November 26, 2025 | 239.3 | 237.4 | 237.4 | 240.5 | 234.55 | 345,216 |
| November 25, 2025 | 232.55 | 236.75 | 236.75 | 239.75 | 231.65 | 318,825 |
| November 24, 2025 | 239.15 | 233.75 | 233.75 | 240.85 | 231.75 | 1.21M |
| November 21, 2025 | 242.15 | 239.75 | 239.75 | 244.65 | 238 | 419,171 |
| November 19, 2025 | 256.2 | 251.4 | 251.4 | 256.2 | 248.55 | 393,991 |
| November 18, 2025 | 265.45 | 256.3 | 256.3 | 265.5 | 255.1 | 433,072 |
| November 17, 2025 | 265.4 | 265.45 | 265.45 | 269.75 | 264 | 236,976 |
| November 14, 2025 | 261.3 | 265.1 | 265.1 | 266.35 | 254.3 | 429,964 |
| November 13, 2025 | 267.5 | 265.3 | 265.3 | 272.5 | 263.75 | 521,332 |
| November 12, 2025 | 258.8 | 264.9 | 264.9 | 266.95 | 256.85 | 778,013 |
| November 11, 2025 | 263.5 | 257.55 | 257.55 | 263.5 | 251.1 | 786,245 |
| November 10, 2025 | 268.3 | 262.2 | 262.2 | 268.8 | 261.05 | 388,383 |
| November 07, 2025 | 265.95 | 265.85 | 265.85 | 270.45 | 261.65 | 467,822 |
| November 06, 2025 | 273.15 | 265.95 | 265.95 | 273.95 | 264.6 | 618,353 |
| November 04, 2025 | 282.55 | 274.55 | 274.55 | 282.75 | 273.55 | 558,453 |
| November 03, 2025 | 270 | 281.25 | 281.25 | 284.35 | 269.1 | 2.43M |
| October 31, 2025 | 275.14 | 269.17 | 269.17 | 277 | 266.11 | 1.58M |
| October 30, 2025 | 260 | 274.01 | 274.01 | 293.25 | 257 | 28.8M |
| October 29, 2025 | 241.1 | 257.64 | 257.64 | 259.3 | 241 | 2.16M |
| October 28, 2025 | 233 | 239.92 | 239.92 | 241.12 | 231.7 | 475,758 |
| October 27, 2025 | 239.5 | 233.55 | 233.55 | 239.65 | 232.25 | 215,118 |
| October 24, 2025 | 234.12 | 238.73 | 238.73 | 241.4 | 232 | 496,361 |
| October 23, 2025 | 228.5 | 234.22 | 234.22 | 241.98 | 226.01 | 1.42M |
| October 21, 2025 | 225 | 225 | 225 | 226 | 222.98 | 35,447 |
| October 20, 2025 | 221.17 | 223.82 | 223.82 | 225 | 218.51 | 157,238 |