228.75
+0.92(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 223.2 | 228.75 | 228.75 | 231.79 | 217.5 | 6,209 |
| January 13, 2026 | 226.71 | 227.83 | 227.83 | 232.59 | 226.71 | 4,446 |
| January 12, 2026 | 225 | 226.71 | 226.71 | 228.17 | 216.9 | 17,565 |
| January 09, 2026 | 232.03 | 229.94 | 229.94 | 234.9 | 228.39 | 5,436 |
| January 08, 2026 | 239.8 | 232.03 | 232.03 | 239.81 | 231.63 | 7,006 |
| January 07, 2026 | 236.8 | 236.3 | 236.3 | 242.6 | 234 | 12,100 |
| January 06, 2026 | 238.44 | 236.8 | 236.8 | 239.68 | 235 | 8,252 |
| January 05, 2026 | 240.8 | 238.44 | 238.44 | 242.69 | 236.41 | 11,615 |
| January 02, 2026 | 239.34 | 240.8 | 240.8 | 243 | 239 | 5,830 |
| January 01, 2026 | 238 | 239.34 | 239.34 | 245.7 | 237.98 | 7,203 |
| December 31, 2025 | 235.06 | 242.7 | 242.7 | 244.98 | 235.06 | 5,899 |
| December 30, 2025 | 238.05 | 239.02 | 239.02 | 241 | 238.05 | 4,302 |
| December 29, 2025 | 239.74 | 239.19 | 239.19 | 243.34 | 238 | 6,079 |
| December 26, 2025 | 243 | 240.45 | 240.45 | 246.57 | 239.9 | 4,792 |
| December 24, 2025 | 243.05 | 243.37 | 243.37 | 246.9 | 243 | 4,369 |
| December 23, 2025 | 243.25 | 245.14 | 245.14 | 247 | 243.25 | 6,161 |
| December 22, 2025 | 249 | 243.24 | 243.24 | 249.9 | 239.9 | 10,054 |
| December 19, 2025 | 242.5 | 245.19 | 245.19 | 247.05 | 241.13 | 6,905 |
| December 18, 2025 | 243 | 239.66 | 239.66 | 245 | 237.16 | 9,286 |
| December 17, 2025 | 243.8 | 242.92 | 242.92 | 245 | 242 | 3,106 |
| December 16, 2025 | 242.95 | 243.13 | 243.13 | 248.24 | 241.9 | 3,501 |
| December 15, 2025 | 243.9 | 244.17 | 244.17 | 244.66 | 241.37 | 3,861 |
| December 12, 2025 | 241.7 | 239.43 | 239.43 | 243.6 | 236.9 | 8,921 |
| December 11, 2025 | 238.87 | 238.53 | 238.53 | 241 | 236.14 | 6,462 |
| December 10, 2025 | 248 | 237.04 | 237.04 | 248 | 236.02 | 3,979 |
| December 09, 2025 | 230.05 | 237.62 | 237.62 | 242.49 | 230 | 10,978 |
| December 08, 2025 | 240.01 | 233.77 | 233.77 | 242.27 | 230.33 | 9,261 |
| December 05, 2025 | 248 | 239.12 | 239.12 | 248 | 238.07 | 10,256 |
| December 04, 2025 | 241.7 | 246.94 | 246.94 | 249.6 | 241.7 | 7,411 |
| December 03, 2025 | 246 | 244.17 | 244.17 | 248.75 | 243 | 8,462 |
| December 02, 2025 | 247 | 244.52 | 244.52 | 248.01 | 242.68 | 7,094 |
| December 01, 2025 | 245.75 | 247.85 | 247.85 | 251.68 | 245.75 | 4,768 |
| November 28, 2025 | 255 | 245.5 | 245.5 | 255 | 241 | 13,403 |
| November 27, 2025 | 255.35 | 254.5 | 254.5 | 256.4 | 253.5 | 5,023 |
| November 26, 2025 | 253.9 | 255.35 | 255.35 | 260 | 253.2 | 5,381 |
| November 25, 2025 | 248.55 | 250.45 | 250.45 | 255 | 248.1 | 5,352 |
| November 24, 2025 | 258.75 | 248.3 | 248.3 | 260.15 | 245.25 | 12,644 |
| November 21, 2025 | 262 | 256.25 | 256.25 | 264 | 255 | 7,700 |
| November 19, 2025 | 268.7 | 265.55 | 265.55 | 270.65 | 264.6 | 4,981 |
| November 18, 2025 | 270.85 | 266.5 | 266.5 | 270.85 | 265 | 6,990 |
| November 17, 2025 | 270.9 | 270.6 | 270.6 | 276.1 | 267.8 | 9,769 |
| November 14, 2025 | 265.35 | 270.9 | 270.9 | 272.7 | 261.35 | 7,513 |
| November 13, 2025 | 259.45 | 265.25 | 265.25 | 268 | 258.25 | 7,190 |
| November 12, 2025 | 262.6 | 259.45 | 259.45 | 265 | 257 | 8,502 |
| November 11, 2025 | 265 | 262.6 | 262.6 | 265 | 261.35 | 3,983 |
| November 10, 2025 | 265.6 | 263.25 | 263.25 | 268.7 | 261 | 6,028 |
| November 07, 2025 | 270 | 265.6 | 265.6 | 270.7 | 237.95 | 18,909 |
| November 06, 2025 | 279 | 269.05 | 269.05 | 279 | 266.8 | 8,218 |
| November 04, 2025 | 279.5 | 275.9 | 275.9 | 280 | 273.25 | 4,385 |
| November 03, 2025 | 276.7 | 276.5 | 276.5 | 279.95 | 276 | 7,590 |
| October 31, 2025 | 282 | 276.7 | 276.7 | 282 | 276 | 6,745 |
| October 30, 2025 | 279.25 | 280.8 | 280.8 | 282 | 279 | 5,656 |
| October 29, 2025 | 277 | 279.25 | 279.25 | 283.95 | 277 | 8,768 |
| October 28, 2025 | 280.25 | 279.3 | 279.3 | 283.35 | 272.95 | 18,541 |
| October 27, 2025 | 284 | 280.25 | 280.25 | 292.25 | 274 | 73,502 |
| October 24, 2025 | 283 | 282.1 | 282.1 | 283 | 280.15 | 8,376 |
| October 23, 2025 | 283 | 280.9 | 280.9 | 285 | 279 | 9,445 |
| October 21, 2025 | 283.2 | 280 | 280 | 283.2 | 275.1 | 2,210 |
| October 20, 2025 | 278.45 | 279.05 | 279.05 | 282.6 | 276.95 | 5,586 |
| October 17, 2025 | 277.4 | 278.45 | 278.45 | 282.4 | 275 | 8,331 |