102.92
-5.99(-5.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 105.01 | 102.92 | 102.92 | 111.15 | 101.8 | 3,934 |
| January 20, 2026 | 111.79 | 108.91 | 108.91 | 113.95 | 104.99 | 3,729 |
| January 19, 2026 | 112.01 | 108.61 | 108.61 | 114.1 | 108 | 4,328 |
| January 16, 2026 | 118.99 | 112 | 112 | 118.99 | 112 | 8,827 |
| January 14, 2026 | 120 | 117.79 | 117.79 | 123.9 | 116.02 | 4,138 |
| January 13, 2026 | 112 | 119.28 | 119.28 | 120 | 108.93 | 3,936 |
| January 12, 2026 | 120 | 112.13 | 112.13 | 122.53 | 110.35 | 10,818 |
| January 09, 2026 | 125.8 | 120.04 | 120.04 | 129 | 118.91 | 3,891 |
| January 08, 2026 | 122.48 | 125.91 | 125.91 | 126.95 | 121.8 | 3,086 |
| January 07, 2026 | 124.26 | 124.98 | 124.98 | 125.68 | 121.6 | 1,041 |
| January 06, 2026 | 126.01 | 123.75 | 123.75 | 127.18 | 122.4 | 3,323 |
| January 05, 2026 | 126.01 | 127.43 | 127.43 | 128.79 | 123.51 | 4,081 |
| January 02, 2026 | 127.8 | 127.4 | 127.4 | 128.25 | 124.1 | 2,137 |
| January 01, 2026 | 128 | 124.74 | 124.74 | 128 | 123.1 | 771 |
| December 31, 2025 | 123.85 | 126.25 | 126.25 | 128.49 | 123.11 | 673 |
| December 30, 2025 | 125.55 | 123.57 | 123.57 | 126.9 | 121.89 | 3,104 |
| December 29, 2025 | 130.45 | 124.02 | 124.02 | 130.49 | 122.15 | 9,116 |
| December 26, 2025 | 129.79 | 128.4 | 128.4 | 131.5 | 127.6 | 3,082 |
| December 24, 2025 | 133.98 | 129.89 | 129.89 | 133.99 | 128.01 | 4,549 |
| December 23, 2025 | 127.4 | 131.11 | 131.11 | 131.9 | 127.4 | 4,761 |
| December 22, 2025 | 130.3 | 127.46 | 127.46 | 132.98 | 126.11 | 8,600 |
| December 19, 2025 | 127.1 | 128.97 | 128.97 | 130 | 127.1 | 605 |
| December 18, 2025 | 132.89 | 128.54 | 128.54 | 132.89 | 128.41 | 1,229 |
| December 17, 2025 | 129.3 | 128.83 | 128.83 | 132.5 | 127.4 | 3,899 |
| December 16, 2025 | 130.3 | 129.33 | 129.33 | 133.95 | 127.35 | 3,175 |
| December 15, 2025 | 129.73 | 130.38 | 130.38 | 132.89 | 127.01 | 2,461 |
| December 12, 2025 | 129.14 | 130.38 | 130.38 | 131.06 | 129.1 | 1,453 |
| December 11, 2025 | 131 | 128.63 | 128.63 | 134.84 | 128.3 | 1,266 |
| December 10, 2025 | 131.99 | 131.27 | 131.27 | 131.99 | 126.14 | 2,619 |
| December 09, 2025 | 126.26 | 128.73 | 128.73 | 132.16 | 126.26 | 3,958 |
| December 08, 2025 | 133.95 | 128.84 | 128.84 | 136.5 | 127.56 | 6,020 |
| December 05, 2025 | 131.94 | 128.04 | 128.04 | 132.21 | 126.5 | 6,955 |
| December 04, 2025 | 129.43 | 129.21 | 129.21 | 132.35 | 128.64 | 4,159 |
| December 03, 2025 | 130.9 | 130.2 | 130.2 | 139.58 | 126.02 | 14,301 |
| December 02, 2025 | 128.01 | 130.47 | 130.47 | 131.95 | 126.26 | 5,463 |
| December 01, 2025 | 130.47 | 128.56 | 128.56 | 132 | 127 | 2,317 |
| November 28, 2025 | 133.99 | 130.47 | 130.47 | 133.99 | 128.6 | 8,469 |
| November 27, 2025 | 130.2 | 131.4 | 131.4 | 132 | 130.2 | 1,985 |
| November 26, 2025 | 130.01 | 131.67 | 131.67 | 134 | 130.01 | 5,371 |
| November 25, 2025 | 136 | 128.77 | 128.77 | 136 | 127.01 | 12,814 |
| November 24, 2025 | 132 | 132.27 | 132.27 | 133.16 | 130.3 | 5,785 |
| November 21, 2025 | 133.65 | 131.99 | 131.99 | 137.19 | 131.02 | 2,876 |
| November 19, 2025 | 134 | 135 | 135 | 137 | 133.82 | 6,813 |
| November 18, 2025 | 138.5 | 135.23 | 135.23 | 139.02 | 133.17 | 12,331 |
| November 17, 2025 | 133.6 | 136.06 | 136.06 | 137.48 | 133.6 | 13,787 |
| November 14, 2025 | 139.7 | 133.27 | 133.27 | 139.7 | 132.55 | 13,445 |
| November 13, 2025 | 137.95 | 136.29 | 136.29 | 139 | 134 | 5,863 |
| November 12, 2025 | 136.41 | 135.39 | 135.39 | 139 | 134.05 | 13,956 |
| November 11, 2025 | 137 | 137.59 | 137.59 | 140.85 | 136.9 | 14,333 |
| November 10, 2025 | 136.4 | 137.62 | 137.62 | 141.77 | 134 | 20,926 |
| November 07, 2025 | 132 | 134.77 | 134.77 | 135.71 | 132 | 9,308 |
| November 06, 2025 | 135.5 | 134.84 | 134.84 | 138.59 | 133.61 | 17,906 |
| November 04, 2025 | 136.02 | 135.37 | 135.37 | 141.75 | 131.56 | 33,042 |
| November 03, 2025 | 141.99 | 138.3 | 138.3 | 141.99 | 137.93 | 32,891 |
| October 31, 2025 | 151.16 | 142.43 | 142.43 | 151.16 | 140.6 | 55,560 |
| October 30, 2025 | 143.07 | 151.16 | 151.16 | 164.7 | 140.2 | 323,452 |
| October 29, 2025 | 146.45 | 143.07 | 143.07 | 147.73 | 142.2 | 16,980 |
| October 28, 2025 | 142.91 | 144.93 | 144.93 | 145.9 | 142.5 | 7,229 |
| October 27, 2025 | 144.5 | 142.91 | 142.91 | 144.5 | 140.21 | 6,395 |
| October 24, 2025 | 146 | 141.47 | 141.47 | 146.33 | 140.1 | 6,585 |