130.02
-0.95(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 129.7 | 130.97 | 130.97 | 133.98 | 128.85 | 261,098 |
| January 12, 2026 | 135.5 | 128.85 | 128.85 | 135.5 | 127.52 | 525,442 |
| January 09, 2026 | 145.99 | 135.5 | 135.5 | 146.44 | 134.5 | 694,354 |
| January 08, 2026 | 150.1 | 146.5 | 146.5 | 150.44 | 145.09 | 161,979 |
| January 07, 2026 | 149 | 149.68 | 149.68 | 150.78 | 148.5 | 100,470 |
| January 06, 2026 | 152.14 | 149.53 | 149.53 | 152.6 | 148 | 105,402 |
| January 05, 2026 | 155.46 | 152.14 | 152.14 | 155.46 | 151.28 | 127,019 |
| January 02, 2026 | 153.38 | 155.46 | 155.46 | 157.45 | 152 | 150,901 |
| January 01, 2026 | 152.48 | 152.46 | 152.46 | 153.7 | 151.32 | 64,501 |
| December 31, 2025 | 150.74 | 151.9 | 151.9 | 153.38 | 149.91 | 171,654 |
| December 30, 2025 | 151.99 | 150.74 | 150.74 | 152.24 | 150.15 | 103,886 |
| December 29, 2025 | 154.55 | 151.58 | 151.58 | 155.19 | 150.77 | 136,519 |
| December 26, 2025 | 156.13 | 154.88 | 154.88 | 156.32 | 153.81 | 81,898 |
| December 24, 2025 | 158.31 | 156.13 | 156.13 | 159.88 | 155.23 | 77,948 |
| December 23, 2025 | 157.12 | 158.15 | 158.15 | 162.5 | 156.68 | 105,037 |
| December 22, 2025 | 154 | 157.6 | 157.6 | 159.9 | 154 | 190,364 |
| December 19, 2025 | 152.1 | 153.76 | 153.76 | 154.76 | 151.51 | 98,854 |
| December 18, 2025 | 152.05 | 152.02 | 152.02 | 153.21 | 150 | 113,751 |
| December 17, 2025 | 156.8 | 153.36 | 153.36 | 156.95 | 152.2 | 97,446 |
| December 16, 2025 | 158.4 | 156.12 | 156.12 | 158.4 | 155.13 | 52,362 |
| December 15, 2025 | 156.89 | 157.02 | 157.02 | 157.7 | 155.36 | 77,678 |
| December 12, 2025 | 154.6 | 157.29 | 157.29 | 157.97 | 154.6 | 93,174 |
| December 11, 2025 | 156.09 | 155.11 | 155.11 | 156.09 | 152.66 | 103,648 |
| December 10, 2025 | 158.3 | 154.99 | 154.99 | 159.9 | 154.59 | 185,664 |
| December 09, 2025 | 153.03 | 158.45 | 158.45 | 160 | 150.82 | 186,665 |
| December 08, 2025 | 161.18 | 153.96 | 153.96 | 166.2 | 152.25 | 262,860 |
| December 05, 2025 | 161.66 | 161.29 | 161.29 | 163.17 | 160 | 103,607 |
| December 04, 2025 | 163 | 162.3 | 162.3 | 165.5 | 161.81 | 89,044 |
| December 03, 2025 | 166.03 | 163.58 | 163.58 | 167.1 | 162.6 | 125,627 |
| December 02, 2025 | 170 | 166.63 | 166.63 | 170 | 164.58 | 175,084 |
| December 01, 2025 | 161.19 | 170.85 | 170.85 | 177.99 | 161.19 | 1.44M |
| November 28, 2025 | 161.7 | 160.3 | 160.3 | 162 | 159.2 | 87,710 |
| November 27, 2025 | 162.7 | 161.68 | 161.68 | 164.9 | 161.3 | 97,328 |
| November 26, 2025 | 162.48 | 161.73 | 161.73 | 163 | 160.7 | 74,751 |
| November 25, 2025 | 162 | 160.51 | 160.51 | 163.28 | 160.2 | 88,747 |
| November 24, 2025 | 166.06 | 160.37 | 160.37 | 167.39 | 160 | 148,666 |
| November 21, 2025 | 164.05 | 166.06 | 166.06 | 171.45 | 164.05 | 191,351 |
| November 19, 2025 | 169 | 168.44 | 168.44 | 170.5 | 167.1 | 88,820 |
| November 18, 2025 | 169.41 | 168.59 | 168.59 | 170.84 | 167.75 | 85,172 |
| November 17, 2025 | 170.44 | 171.16 | 171.16 | 172.68 | 169.99 | 76,495 |
| November 14, 2025 | 170 | 170.44 | 170.44 | 172.45 | 168.51 | 80,440 |
| November 13, 2025 | 173 | 170.45 | 170.45 | 173.37 | 169.88 | 125,962 |
| November 12, 2025 | 168.97 | 172.97 | 172.97 | 175.65 | 168.97 | 219,488 |
| November 11, 2025 | 167.99 | 168.97 | 168.97 | 170.29 | 165.61 | 124,530 |
| November 10, 2025 | 173.8 | 167.35 | 167.35 | 175.6 | 167 | 220,152 |
| November 07, 2025 | 168.49 | 173.43 | 173.43 | 175.5 | 164.23 | 268,702 |
| November 06, 2025 | 176 | 169.95 | 169.95 | 176 | 168.8 | 195,046 |
| November 04, 2025 | 178.44 | 176.27 | 176.27 | 179.65 | 175.74 | 100,826 |
| November 03, 2025 | 180.31 | 177.59 | 177.59 | 180.78 | 176.8 | 116,663 |
| October 31, 2025 | 179.51 | 179.61 | 179.61 | 182.2 | 178.5 | 105,398 |
| October 30, 2025 | 180.15 | 179.4 | 179.4 | 182.89 | 178.11 | 133,431 |
| October 29, 2025 | 179.7 | 181.21 | 181.21 | 181.75 | 179.13 | 109,762 |
| October 28, 2025 | 183.8 | 179.42 | 179.42 | 183.82 | 178.67 | 158,531 |
| October 27, 2025 | 182.39 | 183.02 | 183.02 | 185.65 | 181.25 | 195,975 |
| October 24, 2025 | 182.97 | 181.73 | 181.73 | 183 | 180.59 | 161,235 |
| October 23, 2025 | 186 | 183.91 | 183.91 | 186.88 | 182 | 212,853 |
| October 21, 2025 | 184.01 | 185.19 | 185.19 | 186 | 184.01 | 59,812 |
| October 20, 2025 | 182.54 | 183.21 | 183.21 | 185 | 178.12 | 248,899 |
| October 17, 2025 | 184.21 | 182.13 | 182.13 | 184.95 | 180.6 | 181,872 |
| October 16, 2025 | 184.98 | 184.21 | 184.21 | 187.22 | 180.3 | 854,962 |