103.94
+2.69(+2.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 104.79 | 103.94 | 103.94 | 104.79 | 102 | 18,237 |
| January 13, 2026 | 105 | 101.25 | 101.25 | 105.86 | 100.5 | 13,554 |
| January 12, 2026 | 108.55 | 103.46 | 103.46 | 108.55 | 101.36 | 26,785 |
| January 09, 2026 | 109.07 | 107.47 | 107.47 | 113 | 107 | 19,771 |
| January 08, 2026 | 113.52 | 109.07 | 109.07 | 114.49 | 108.01 | 28,209 |
| January 07, 2026 | 116.63 | 113.28 | 113.28 | 116.63 | 112.6 | 18,787 |
| January 06, 2026 | 115.07 | 114.92 | 114.92 | 118.49 | 114.55 | 6,905 |
| January 05, 2026 | 113.39 | 115.57 | 115.57 | 119.7 | 113.39 | 43,891 |
| January 02, 2026 | 115.95 | 114.38 | 114.38 | 116.84 | 114.05 | 29,606 |
| January 01, 2026 | 115.12 | 115.95 | 115.95 | 117 | 114.31 | 6,788 |
| December 31, 2025 | 115.8 | 115.09 | 115.09 | 116.37 | 114.25 | 3,785 |
| December 30, 2025 | 115.8 | 115.79 | 115.79 | 117.75 | 112.31 | 24,257 |
| December 29, 2025 | 116.1 | 114.29 | 114.29 | 116.1 | 112.02 | 7,675 |
| December 26, 2025 | 114.68 | 114.37 | 114.37 | 114.68 | 113.8 | 2,549 |
| December 24, 2025 | 115 | 114.53 | 114.53 | 115 | 113.64 | 5,022 |
| December 23, 2025 | 114.2 | 114.55 | 114.55 | 115.49 | 114 | 3,154 |
| December 22, 2025 | 114.61 | 113.8 | 113.8 | 115.95 | 113.11 | 5,962 |
| December 19, 2025 | 113.43 | 113.01 | 113.01 | 114 | 112.03 | 3,329 |
| December 18, 2025 | 113.24 | 113.17 | 113.17 | 113.8 | 112.01 | 6,359 |
| December 17, 2025 | 113.63 | 113.2 | 113.2 | 114.89 | 112.65 | 6,193 |
| December 16, 2025 | 115.35 | 113.39 | 113.39 | 115.35 | 112.01 | 8,846 |
| December 15, 2025 | 113.1 | 113.89 | 113.89 | 116.25 | 113.1 | 9,470 |
| December 12, 2025 | 114.55 | 114.17 | 114.17 | 117.4 | 113.01 | 14,071 |
| December 11, 2025 | 116.29 | 115.59 | 115.59 | 116.3 | 114.21 | 3,402 |
| December 10, 2025 | 117.15 | 114.75 | 114.75 | 118.5 | 113.25 | 5,209 |
| December 09, 2025 | 114.98 | 115.99 | 115.99 | 121.95 | 111 | 57,774 |
| December 08, 2025 | 115.6 | 113.5 | 113.5 | 118.73 | 111.84 | 20,288 |
| December 05, 2025 | 121.47 | 116.83 | 116.83 | 121.48 | 116.53 | 7,327 |
| December 04, 2025 | 121.63 | 119.56 | 119.56 | 122.18 | 118.82 | 10,716 |
| December 03, 2025 | 122.02 | 122.03 | 122.03 | 123.57 | 121.3 | 10,533 |
| December 02, 2025 | 124.5 | 122.13 | 122.13 | 124.5 | 122.01 | 15,867 |
| December 01, 2025 | 123.85 | 123.16 | 123.16 | 124.99 | 122.02 | 19,129 |
| November 28, 2025 | 124.59 | 122.59 | 122.59 | 124.59 | 121.65 | 10,290 |
| November 27, 2025 | 120.26 | 122.15 | 122.15 | 125.79 | 119.28 | 31,428 |
| November 26, 2025 | 122 | 119.27 | 119.27 | 122 | 118.01 | 4,383 |
| November 25, 2025 | 117.59 | 119.79 | 119.79 | 120.9 | 117.32 | 5,936 |
| November 24, 2025 | 122.01 | 117.32 | 117.32 | 123.6 | 115.2 | 16,086 |
| November 21, 2025 | 122.88 | 123.04 | 123.04 | 124.7 | 121.06 | 8,117 |
| November 19, 2025 | 120.79 | 123.81 | 123.81 | 124.7 | 119.44 | 19,724 |
| November 18, 2025 | 122.96 | 120.26 | 120.26 | 123.49 | 117.81 | 20,804 |
| November 17, 2025 | 122.08 | 123.54 | 123.54 | 123.99 | 121.15 | 12,055 |
| November 14, 2025 | 124 | 122.98 | 122.98 | 124.54 | 121.91 | 6,470 |
| November 13, 2025 | 123.46 | 123.76 | 123.76 | 124.7 | 120.56 | 17,901 |
| November 12, 2025 | 119.15 | 122.95 | 122.95 | 126 | 119.02 | 72,122 |
| November 11, 2025 | 117 | 118.08 | 118.08 | 121.05 | 116.5 | 25,279 |
| November 10, 2025 | 114 | 115.05 | 115.05 | 117 | 114 | 8,672 |
| November 07, 2025 | 113.74 | 113.92 | 113.92 | 114.74 | 109.63 | 12,488 |
| November 06, 2025 | 116.99 | 112.95 | 112.95 | 117.55 | 112.3 | 20,034 |
| November 04, 2025 | 116.45 | 115.22 | 115.22 | 117.89 | 114.5 | 21,937 |
| November 03, 2025 | 117.51 | 114.93 | 114.93 | 117.98 | 114.5 | 33,537 |
| October 31, 2025 | 120.15 | 116.35 | 116.35 | 121.82 | 115.35 | 17,126 |
| October 30, 2025 | 118.3 | 120.31 | 120.31 | 121.09 | 118.3 | 8,556 |
| October 29, 2025 | 120 | 118.89 | 118.89 | 120.6 | 117.36 | 18,207 |
| October 28, 2025 | 117.17 | 117.75 | 117.75 | 120 | 117.07 | 14,672 |
| October 27, 2025 | 123.5 | 117.72 | 117.72 | 124.8 | 113.36 | 84,871 |
| October 24, 2025 | 123.8 | 122.05 | 122.05 | 123.8 | 121.44 | 10,835 |
| October 23, 2025 | 124 | 122.89 | 122.89 | 124 | 121.01 | 23,524 |
| October 21, 2025 | 119.25 | 120.81 | 120.81 | 122.3 | 119.25 | 6,554 |
| October 20, 2025 | 120.2 | 119.65 | 119.65 | 123.36 | 118.81 | 31,646 |
| October 17, 2025 | 123.58 | 122.02 | 122.02 | 123.58 | 120.61 | 4,898 |