103.57
-2.33(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 105.5 | 103.21 | 103.21 | 106 | 103.19 | 67,043 |
| January 13, 2026 | 105.05 | 105.9 | 105.9 | 108.5 | 104.27 | 183,809 |
| January 12, 2026 | 102.35 | 105.88 | 105.88 | 108 | 102.24 | 280,084 |
| January 09, 2026 | 105.09 | 102.35 | 102.35 | 105.73 | 101.39 | 137,507 |
| January 08, 2026 | 111 | 105.25 | 105.25 | 111.06 | 104.5 | 279,307 |
| January 07, 2026 | 104 | 111.49 | 111.49 | 112.73 | 102.56 | 573,137 |
| January 06, 2026 | 104.26 | 103.1 | 103.1 | 106.68 | 102.25 | 98,060 |
| January 05, 2026 | 107.05 | 105.16 | 105.16 | 107.3 | 104.43 | 80,319 |
| January 02, 2026 | 105.65 | 107.3 | 107.3 | 108.39 | 104.7 | 103,944 |
| January 01, 2026 | 106.25 | 105.65 | 105.65 | 106.38 | 104.2 | 70,815 |
| December 31, 2025 | 106.41 | 104.99 | 104.99 | 108.5 | 104.47 | 101,793 |
| December 30, 2025 | 107.3 | 107.49 | 107.49 | 110.1 | 105.82 | 144,751 |
| December 29, 2025 | 111.84 | 107.39 | 107.39 | 112.62 | 106.6 | 149,458 |
| December 26, 2025 | 117.53 | 111.84 | 111.84 | 117.53 | 109.66 | 380,580 |
| December 24, 2025 | 111.49 | 117.59 | 117.59 | 121.88 | 111.49 | 1.24M |
| December 23, 2025 | 108.95 | 111.49 | 111.49 | 113 | 108.95 | 490,389 |
| December 22, 2025 | 103.05 | 108.6 | 108.6 | 115.7 | 103.05 | 1.77M |
| December 19, 2025 | 102.44 | 102.93 | 102.93 | 104.75 | 101.5 | 75,937 |
| December 18, 2025 | 104.35 | 102.44 | 102.44 | 104.35 | 101.1 | 51,834 |
| December 17, 2025 | 105.85 | 103.32 | 103.32 | 105.85 | 101.9 | 132,128 |
| December 16, 2025 | 107.26 | 106.1 | 106.1 | 110 | 105 | 49,425 |
| December 15, 2025 | 110.44 | 107.15 | 107.15 | 111 | 104.7 | 132,011 |
| December 12, 2025 | 104.92 | 108.84 | 108.84 | 111.7 | 103.82 | 93,025 |
| December 11, 2025 | 101.11 | 104.92 | 104.92 | 106.06 | 99.67 | 142,194 |
| December 10, 2025 | 103.98 | 100.81 | 100.81 | 105.43 | 97.2 | 269,180 |
| December 09, 2025 | 105.52 | 103.95 | 103.95 | 107.35 | 102.5 | 82,642 |
| December 08, 2025 | 114.79 | 105.52 | 105.52 | 115.5 | 102.46 | 262,854 |
| December 05, 2025 | 111.01 | 113.08 | 113.08 | 114 | 110.1 | 65,247 |
| December 04, 2025 | 113.2 | 111.56 | 111.56 | 114.08 | 110.42 | 65,147 |
| December 03, 2025 | 114.54 | 113.44 | 113.44 | 115.51 | 113 | 48,994 |
| December 02, 2025 | 113.65 | 114.8 | 114.8 | 116.2 | 111.35 | 106,844 |
| December 01, 2025 | 114.51 | 114.18 | 114.18 | 116.99 | 113.1 | 64,305 |
| November 28, 2025 | 114.8 | 115.52 | 115.52 | 116.28 | 113.43 | 98,924 |
| November 27, 2025 | 118.8 | 113.89 | 113.89 | 118.99 | 111.55 | 212,227 |
| November 26, 2025 | 116.84 | 119.07 | 119.07 | 121 | 116.84 | 126,286 |
| November 25, 2025 | 115.85 | 116.52 | 116.52 | 119.45 | 115.85 | 73,373 |
| November 24, 2025 | 120 | 117.62 | 117.62 | 121.19 | 117.2 | 99,926 |
| November 21, 2025 | 121.35 | 119.4 | 119.4 | 124.5 | 118.53 | 219,938 |
| November 19, 2025 | 121.75 | 121.66 | 121.66 | 130 | 121 | 658,199 |
| November 18, 2025 | 117 | 123.42 | 123.42 | 125.9 | 115 | 884,312 |
| November 17, 2025 | 121 | 116.88 | 116.88 | 121 | 115.35 | 113,970 |
| November 14, 2025 | 121.99 | 120.1 | 120.1 | 123 | 119.26 | 152,529 |
| November 13, 2025 | 118.7 | 123.76 | 123.76 | 125.9 | 118.37 | 559,668 |
| November 12, 2025 | 118.46 | 118.23 | 118.23 | 119.1 | 116.15 | 99,657 |
| November 11, 2025 | 120 | 117.52 | 117.52 | 125.9 | 115.5 | 616,273 |
| November 10, 2025 | 127.29 | 119.93 | 119.93 | 127.4 | 119.1 | 197,156 |
| November 07, 2025 | 126.99 | 126.62 | 126.62 | 130.88 | 123.91 | 380,293 |
| November 06, 2025 | 122 | 127.59 | 127.59 | 132 | 122 | 1M |
| November 04, 2025 | 116 | 121.6 | 121.6 | 123.79 | 115.2 | 410,098 |
| November 03, 2025 | 110.7 | 115.75 | 115.75 | 117.04 | 110.1 | 147,479 |
| October 31, 2025 | 111.65 | 110.09 | 110.09 | 114.29 | 109.12 | 105,991 |
| October 30, 2025 | 114 | 113.34 | 113.34 | 114.57 | 112 | 82,283 |
| October 29, 2025 | 116 | 113.69 | 113.69 | 116.01 | 112.5 | 93,258 |
| October 28, 2025 | 115.78 | 115.11 | 115.11 | 117.01 | 114.37 | 69,500 |
| October 27, 2025 | 117.59 | 115.08 | 115.08 | 126.96 | 114.19 | 485,997 |
| October 24, 2025 | 115.91 | 116.92 | 116.92 | 121.01 | 115.7 | 60,090 |
| October 23, 2025 | 117.83 | 117.07 | 117.07 | 122.31 | 116 | 184,001 |
| October 21, 2025 | 118 | 118.57 | 118.57 | 120.89 | 117.36 | 302,849 |
| October 20, 2025 | 113.1 | 116.8 | 116.8 | 118.79 | 111.01 | 210,894 |
| October 17, 2025 | 116.5 | 111.64 | 111.64 | 117.52 | 110.62 | 173,201 |