133.00
-0.52(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 133.8 | 133 | 133 | 133.8 | 132.11 | 330 |
| January 13, 2026 | 137.75 | 133.52 | 133.52 | 137.8 | 131 | 9,374 |
| January 12, 2026 | 143.86 | 137.7 | 137.7 | 143.86 | 135.1 | 1,574 |
| January 09, 2026 | 150.79 | 139.8 | 139.8 | 150.8 | 136.46 | 2,860 |
| January 08, 2026 | 145.03 | 144.1 | 144.1 | 145.03 | 141 | 2,225 |
| January 07, 2026 | 154 | 145.02 | 145.02 | 154 | 144.53 | 3,447 |
| January 06, 2026 | 150.4 | 148.6 | 148.6 | 152 | 147 | 12,520 |
| January 05, 2026 | 147.9 | 150.4 | 150.4 | 151.7 | 145.85 | 10,223 |
| January 02, 2026 | 137.99 | 147.53 | 147.53 | 148.01 | 137.99 | 11,625 |
| January 01, 2026 | 130.11 | 138.33 | 138.33 | 139 | 130.11 | 2,826 |
| December 31, 2025 | 132.75 | 132.9 | 132.9 | 136 | 132.72 | 1,063 |
| December 30, 2025 | 135 | 135.96 | 135.96 | 138 | 131.7 | 281 |
| December 29, 2025 | 130.79 | 134.74 | 134.74 | 136 | 130.15 | 910 |
| December 26, 2025 | 132.2 | 132.97 | 132.97 | 135 | 132.2 | 3,232 |
| December 24, 2025 | 134 | 135.83 | 135.83 | 136.7 | 133.33 | 659 |
| December 23, 2025 | 134.55 | 134 | 134 | 138.5 | 132.51 | 1,323 |
| December 22, 2025 | 136.56 | 134.55 | 134.55 | 136.56 | 133.6 | 589 |
| December 19, 2025 | 132.75 | 135.88 | 135.88 | 137.45 | 132.01 | 2,855 |
| December 18, 2025 | 134 | 132.75 | 132.75 | 135.89 | 132.51 | 997 |
| December 17, 2025 | 132 | 133.68 | 133.68 | 134.5 | 131.61 | 2,952 |
| December 16, 2025 | 130.52 | 133.07 | 133.07 | 134.49 | 130.52 | 7,593 |
| December 15, 2025 | 133.23 | 133.39 | 133.39 | 137.5 | 132.35 | 11,342 |
| December 12, 2025 | 135.25 | 133.89 | 133.89 | 136.9 | 132.1 | 1,552 |
| December 11, 2025 | 137 | 135.03 | 135.03 | 137.49 | 133.11 | 221 |
| December 10, 2025 | 134.83 | 137.72 | 137.72 | 138 | 133.01 | 637 |
| December 09, 2025 | 133.89 | 134.81 | 134.81 | 137.89 | 130.11 | 1,731 |
| December 08, 2025 | 130.1 | 133.34 | 133.34 | 135.48 | 130.1 | 1,799 |
| December 05, 2025 | 138.97 | 135.48 | 135.48 | 138.97 | 135.1 | 1,189 |
| December 04, 2025 | 137.05 | 135.32 | 135.32 | 139.95 | 135.2 | 3,223 |
| December 03, 2025 | 138.01 | 139.95 | 139.95 | 139.99 | 136.25 | 200 |
| December 02, 2025 | 138.8 | 138.92 | 138.92 | 141.3 | 138.8 | 125 |
| December 01, 2025 | 142.99 | 138.66 | 138.66 | 142.99 | 138.11 | 1,924 |
| November 28, 2025 | 138.82 | 141.75 | 141.75 | 141.99 | 138.8 | 449 |
| November 27, 2025 | 141.49 | 139.19 | 139.19 | 142.65 | 138.5 | 1,402 |
| November 26, 2025 | 139.87 | 140.77 | 140.77 | 142.38 | 138.01 | 29,878 |
| November 25, 2025 | 135.1 | 138.37 | 138.37 | 139 | 135.1 | 2,371 |
| November 24, 2025 | 140 | 136.06 | 136.06 | 140 | 136 | 4,410 |
| November 21, 2025 | 135.1 | 140.59 | 140.59 | 140.68 | 135.1 | 2,286 |
| November 19, 2025 | 140.25 | 141.9 | 141.89 | 142.1 | 135.15 | 2,853 |
| November 18, 2025 | 140.66 | 141.95 | 141.95 | 142.89 | 140.1 | 2,834 |
| November 17, 2025 | 143.98 | 141.12 | 141.12 | 143.99 | 140.65 | 5,686 |
| November 14, 2025 | 141.94 | 141.67 | 141.67 | 142 | 139.16 | 3,238 |
| November 13, 2025 | 142.66 | 140.75 | 140.75 | 144 | 139.9 | 87,844 |
| November 12, 2025 | 145.96 | 142.66 | 142.66 | 147.5 | 141.1 | 11,600 |
| November 11, 2025 | 145 | 145.96 | 145.96 | 147.05 | 144.7 | 948 |
| November 10, 2025 | 145.01 | 147.05 | 147.05 | 147.9 | 142 | 1,480 |
| November 07, 2025 | 143.01 | 145.01 | 145.01 | 148.8 | 143.01 | 39 |
| November 06, 2025 | 143.52 | 146.29 | 146.29 | 147 | 143.51 | 3,229 |
| November 04, 2025 | 144.06 | 144.01 | 144.01 | 146.98 | 143.08 | 4,125 |
| November 03, 2025 | 144.05 | 145.83 | 145.83 | 147.99 | 144.05 | 8,923 |
| October 31, 2025 | 145.26 | 147 | 147 | 148.4 | 145.11 | 2,059 |
| October 30, 2025 | 150 | 145.61 | 145.61 | 150 | 143.03 | 4,050 |
| October 29, 2025 | 148 | 146.74 | 146.74 | 148.98 | 145 | 4,481 |
| October 28, 2025 | 145.51 | 144.63 | 144.63 | 149.26 | 144.05 | 3,522 |
| October 27, 2025 | 146.99 | 146.66 | 146.66 | 150.7 | 145.3 | 14,143 |
| October 24, 2025 | 147.79 | 147.07 | 147.07 | 152.99 | 145.5 | 6,960 |
| October 23, 2025 | 150.05 | 149.59 | 149.59 | 152.89 | 148.6 | 16,945 |
| October 21, 2025 | 148.55 | 151.84 | 151.84 | 154.89 | 148.55 | 2,440 |
| October 20, 2025 | 150.24 | 152.67 | 152.67 | 154.4 | 148.05 | 6,225 |
| October 17, 2025 | 150 | 150.24 | 150.24 | 151.98 | 149.2 | 5,419 |