127.97
-14.14(-9.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 138.6 | 127.97 | 127.97 | 142 | 127.05 | 79,318 |
| January 13, 2026 | 137 | 142.11 | 142.11 | 147.2 | 135 | 165,532 |
| January 12, 2026 | 143 | 143.67 | 143.67 | 152.25 | 135.33 | 1.35M |
| January 09, 2026 | 111.5 | 131.62 | 131.62 | 131.62 | 111.5 | 342,016 |
| January 08, 2026 | 108.94 | 109.69 | 109.69 | 112.23 | 107.5 | 45,174 |
| January 07, 2026 | 110.34 | 108.94 | 108.94 | 110.34 | 106.51 | 32,927 |
| January 06, 2026 | 108.74 | 108.81 | 108.81 | 112.9 | 107.1 | 31,998 |
| January 05, 2026 | 109 | 109.28 | 109.28 | 114 | 108.2 | 9,898 |
| January 02, 2026 | 111.9 | 110.63 | 110.63 | 112.9 | 107.32 | 7,648 |
| January 01, 2026 | 109.28 | 108.42 | 108.42 | 111 | 107.51 | 2,263 |
| December 31, 2025 | 109.26 | 109.92 | 109.92 | 111 | 107.52 | 2,110 |
| December 30, 2025 | 110.68 | 108.11 | 108.11 | 111.99 | 107.15 | 18,869 |
| December 29, 2025 | 112.23 | 110.44 | 110.44 | 114.15 | 108.3 | 8,045 |
| December 26, 2025 | 112.51 | 111.83 | 111.83 | 114.01 | 109.15 | 1,762 |
| December 24, 2025 | 113.5 | 113.08 | 113.08 | 113.89 | 110.41 | 6,602 |
| December 23, 2025 | 111.32 | 111.87 | 111.87 | 113.73 | 107.71 | 9,642 |
| December 22, 2025 | 109.03 | 110.86 | 110.86 | 114.46 | 107.04 | 14,054 |
| December 19, 2025 | 107 | 108.07 | 108.07 | 109.8 | 106.02 | 11,398 |
| December 18, 2025 | 108.13 | 105.62 | 105.62 | 109.9 | 104.11 | 7,608 |
| December 17, 2025 | 106.1 | 108.13 | 108.13 | 113.8 | 106.1 | 11,805 |
| December 16, 2025 | 110.77 | 107.69 | 107.69 | 115.35 | 106.25 | 17,178 |
| December 15, 2025 | 112.01 | 109.19 | 109.19 | 112.01 | 108.42 | 1,784 |
| December 12, 2025 | 108.01 | 109.09 | 109.09 | 111 | 107.36 | 4,424 |
| December 11, 2025 | 115.59 | 108.69 | 108.69 | 115.59 | 107.25 | 12,149 |
| December 10, 2025 | 114.5 | 111.46 | 111.46 | 114.5 | 107.05 | 11,861 |
| December 09, 2025 | 110.53 | 109.55 | 109.55 | 111.56 | 105.03 | 9,732 |
| December 08, 2025 | 117.25 | 110.64 | 110.64 | 121.44 | 107.15 | 21,909 |
| December 05, 2025 | 116.9 | 117.25 | 117.25 | 121.3 | 114.52 | 23,319 |
| December 04, 2025 | 117.55 | 116.01 | 116.01 | 120 | 112.1 | 28,531 |
| December 03, 2025 | 120.5 | 118.1 | 118.1 | 124 | 115.84 | 48,490 |
| December 02, 2025 | 109.8 | 119.99 | 119.99 | 121.13 | 106.18 | 71,828 |
| December 01, 2025 | 112.98 | 110.12 | 110.12 | 112.98 | 105.12 | 18,424 |
| November 28, 2025 | 109.2 | 111.26 | 111.26 | 112.75 | 103.05 | 6,816 |
| November 27, 2025 | 107.5 | 109.18 | 109.18 | 112.71 | 106.04 | 8,740 |
| November 26, 2025 | 108 | 109.13 | 109.13 | 113.73 | 104 | 19,834 |
| November 25, 2025 | 112.9 | 109.47 | 109.47 | 112.9 | 105.1 | 25,390 |
| November 24, 2025 | 102.01 | 107.6 | 107.6 | 111.24 | 101.17 | 58,497 |
| November 21, 2025 | 102.4 | 101.13 | 101.13 | 104.39 | 99.22 | 8,697 |
| November 19, 2025 | 106.8 | 103.19 | 103.19 | 106.8 | 101.11 | 3,552 |
| November 18, 2025 | 103.55 | 103.28 | 103.28 | 104 | 100.99 | 10,495 |
| November 17, 2025 | 104 | 101.57 | 101.57 | 105.6 | 99.11 | 19,197 |
| November 14, 2025 | 98.8 | 100.5 | 100.5 | 105.8 | 97.15 | 58,872 |
| November 13, 2025 | 103.89 | 100.11 | 100.11 | 103.89 | 99.3 | 4,080 |
| November 12, 2025 | 100.4 | 100.59 | 100.59 | 105.65 | 95.2 | 30,416 |
| November 11, 2025 | 101.1 | 101.48 | 101.48 | 103.7 | 101 | 1,515 |
| November 10, 2025 | 105 | 102.04 | 102.04 | 105 | 100.51 | 2,704 |
| November 07, 2025 | 100.25 | 102.91 | 102.91 | 104.8 | 100.25 | 3,531 |
| November 06, 2025 | 104 | 101.54 | 101.54 | 104.9 | 101 | 9,014 |
| November 04, 2025 | 109 | 104.52 | 104.52 | 109 | 102.6 | 1,826 |
| November 03, 2025 | 104.01 | 105.06 | 105.06 | 106.76 | 101 | 5,806 |
| October 31, 2025 | 106.02 | 105.82 | 105.82 | 106.8 | 102.25 | 7,869 |
| October 30, 2025 | 101.8 | 103.85 | 103.85 | 109.44 | 101.55 | 11,272 |
| October 29, 2025 | 102.99 | 102.03 | 102.03 | 104.5 | 101.05 | 4,443 |
| October 28, 2025 | 102.5 | 101.97 | 101.97 | 103.89 | 101.77 | 882 |
| October 27, 2025 | 102.45 | 101.77 | 101.77 | 103.5 | 101.15 | 411 |
| October 24, 2025 | 103.79 | 103.01 | 103.01 | 105.25 | 101.2 | 14,270 |
| October 23, 2025 | 101.45 | 102.03 | 102.03 | 104 | 100.5 | 5,212 |
| October 21, 2025 | 100.11 | 104.27 | 104.27 | 106 | 100 | 3,579 |
| October 20, 2025 | 102.11 | 103.66 | 103.66 | 106.19 | 102.1 | 3,707 |
| October 17, 2025 | 102.99 | 102.82 | 102.82 | 106.99 | 102.02 | 4,369 |