128.02
-1.82(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 129.84 | 128.02 | 128.02 | 132.99 | 126.33 | 11,300 |
| January 13, 2026 | 130.8 | 129.84 | 129.84 | 133.59 | 129 | 11,803 |
| January 12, 2026 | 134.59 | 130.8 | 130.8 | 135 | 128.25 | 21,106 |
| January 09, 2026 | 134 | 133.47 | 133.47 | 134.99 | 130.9 | 25,760 |
| January 08, 2026 | 134.25 | 136.4 | 136.4 | 140 | 132.5 | 108,587 |
| January 07, 2026 | 124.6 | 133.95 | 133.95 | 136.19 | 124.6 | 136,237 |
| January 06, 2026 | 128.07 | 127.13 | 127.13 | 129.52 | 126.42 | 8,003 |
| January 05, 2026 | 129.25 | 127.94 | 127.94 | 129.58 | 127.83 | 5,245 |
| January 02, 2026 | 128 | 128.69 | 128.69 | 129.9 | 127.85 | 3,719 |
| January 01, 2026 | 127.5 | 127.22 | 127.22 | 131 | 126.7 | 7,837 |
| December 31, 2025 | 128.6 | 128.14 | 128.14 | 131.8 | 127.5 | 15,845 |
| December 30, 2025 | 130.21 | 130.03 | 130.03 | 132.39 | 128 | 23,629 |
| December 29, 2025 | 128.4 | 128.99 | 128.99 | 129.98 | 124.72 | 31,381 |
| December 26, 2025 | 127.07 | 128.4 | 128.4 | 130.78 | 127.07 | 13,166 |
| December 24, 2025 | 130.79 | 128.48 | 128.48 | 133.5 | 128 | 11,093 |
| December 23, 2025 | 128.81 | 129.5 | 129.5 | 131.75 | 125.62 | 11,881 |
| December 22, 2025 | 125.89 | 128.52 | 128.52 | 137.59 | 124.31 | 64,202 |
| December 19, 2025 | 122.92 | 124.14 | 124.14 | 125.2 | 122.41 | 10,429 |
| December 18, 2025 | 124 | 122.29 | 122.29 | 127.22 | 121.58 | 5,763 |
| December 17, 2025 | 121.07 | 124.67 | 124.67 | 126.98 | 121.07 | 19,431 |
| December 16, 2025 | 121.91 | 121.07 | 121.07 | 123.03 | 121 | 7,578 |
| December 15, 2025 | 122.31 | 121.22 | 121.22 | 123.4 | 121 | 6,087 |
| December 12, 2025 | 123.93 | 122.31 | 122.31 | 124.45 | 122 | 8,605 |
| December 11, 2025 | 120.34 | 122.64 | 122.64 | 124.94 | 120.34 | 13,736 |
| December 10, 2025 | 122.9 | 122.32 | 122.32 | 123.99 | 121.21 | 14,563 |
| December 09, 2025 | 121.21 | 122.79 | 122.79 | 123.7 | 119 | 32,461 |
| December 08, 2025 | 124.1 | 122.1 | 122.1 | 126.09 | 121.21 | 21,350 |
| December 05, 2025 | 124.3 | 124.09 | 124.09 | 124.74 | 122.97 | 5,207 |
| December 04, 2025 | 126.5 | 124.3 | 124.3 | 128.97 | 123.81 | 27,596 |
| December 03, 2025 | 129.75 | 123.67 | 123.67 | 131.46 | 122.5 | 42,042 |
| December 02, 2025 | 130.99 | 129.75 | 129.75 | 132.99 | 128.15 | 13,342 |
| December 01, 2025 | 133 | 130.32 | 130.32 | 135.54 | 130 | 12,026 |
| November 28, 2025 | 131.35 | 133 | 133 | 134.99 | 130.25 | 22,650 |
| November 27, 2025 | 132.85 | 129.39 | 129.39 | 133.48 | 129 | 15,983 |
| November 26, 2025 | 130.48 | 131.54 | 131.54 | 135 | 130.48 | 26,882 |
| November 25, 2025 | 135 | 130.48 | 130.48 | 138.96 | 128.26 | 52,459 |
| November 24, 2025 | 136.28 | 137.18 | 137.18 | 142.98 | 132.45 | 52,406 |
| November 21, 2025 | 139.88 | 136.28 | 136.28 | 140.9 | 132.16 | 72,270 |
| November 19, 2025 | 135.3 | 128.14 | 128.14 | 137.96 | 125.35 | 77,442 |
| November 18, 2025 | 141 | 137.36 | 137.36 | 141 | 137.01 | 21,637 |
| November 17, 2025 | 139 | 141.42 | 141.42 | 152 | 137.68 | 175,576 |
| November 14, 2025 | 129.89 | 137.68 | 137.68 | 144.03 | 129.89 | 477,591 |
| November 13, 2025 | 121.29 | 120.03 | 120.03 | 121.29 | 118.02 | 4,092 |
| November 12, 2025 | 121 | 119.12 | 119.12 | 121 | 118.81 | 3,654 |
| November 11, 2025 | 122.69 | 120.83 | 120.83 | 122.7 | 118.68 | 3,814 |
| November 10, 2025 | 119.98 | 119.37 | 119.37 | 120.21 | 115.99 | 8,981 |
| November 07, 2025 | 117.28 | 119.71 | 119.71 | 120.39 | 116.55 | 3,513 |
| November 06, 2025 | 121.5 | 117.86 | 117.86 | 121.5 | 117.11 | 3,814 |
| November 04, 2025 | 119.11 | 119.34 | 119.34 | 124.61 | 119 | 5,154 |
| November 03, 2025 | 120.29 | 119.7 | 119.7 | 120.29 | 118.21 | 10,747 |
| October 31, 2025 | 120.48 | 120.29 | 120.29 | 120.5 | 119.03 | 6,810 |
| October 30, 2025 | 122 | 120.41 | 120.41 | 122.15 | 119 | 7,030 |
| October 29, 2025 | 121 | 122.12 | 122.12 | 127.79 | 119.01 | 30,677 |
| October 28, 2025 | 119.36 | 120.4 | 120.4 | 123.59 | 117.2 | 10,809 |
| October 27, 2025 | 119.33 | 119.95 | 119.95 | 121.99 | 119.33 | 4,561 |
| October 24, 2025 | 120.01 | 118.74 | 118.74 | 120.99 | 118.5 | 3,111 |
| October 23, 2025 | 122.46 | 119.9 | 119.9 | 122.99 | 119.04 | 7,192 |
| October 21, 2025 | 117.4 | 119.96 | 119.96 | 122.2 | 117.4 | 6,179 |
| October 20, 2025 | 119 | 118.11 | 118.11 | 121.18 | 116.01 | 22,389 |
| October 17, 2025 | 118.15 | 120.08 | 120.08 | 122.79 | 118.15 | 5,319 |