124.71
-0.38(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 125.09 | 124.71 | 124.71 | 129.78 | 123 | 21,906 |
| January 20, 2026 | 129 | 125.09 | 125.09 | 130.81 | 124.4 | 20,277 |
| January 19, 2026 | 133.94 | 130.6 | 130.6 | 133.98 | 130 | 16,226 |
| January 16, 2026 | 131.6 | 131.52 | 131.52 | 134.38 | 130.06 | 23,939 |
| January 14, 2026 | 133 | 132.73 | 132.73 | 135.5 | 130 | 35,861 |
| January 13, 2026 | 131.53 | 133.99 | 133.99 | 135.51 | 128.26 | 29,124 |
| January 12, 2026 | 132.5 | 131.53 | 131.53 | 135.57 | 126 | 29,322 |
| January 09, 2026 | 137.03 | 132.57 | 132.57 | 137.03 | 129.31 | 46,532 |
| January 08, 2026 | 135.05 | 135.03 | 135.03 | 137.49 | 134.54 | 21,064 |
| January 07, 2026 | 136.99 | 135.47 | 135.47 | 136.99 | 135.15 | 15,327 |
| January 06, 2026 | 139.8 | 135.61 | 135.61 | 139.8 | 135.1 | 13,026 |
| January 05, 2026 | 136.54 | 137.18 | 137.18 | 139.99 | 136.02 | 19,310 |
| January 02, 2026 | 135.65 | 136.54 | 136.54 | 137.98 | 135.65 | 12,069 |
| January 01, 2026 | 138.86 | 135.67 | 135.67 | 139.9 | 135 | 38,169 |
| December 31, 2025 | 137.28 | 136.91 | 136.91 | 137.99 | 136.15 | 12,556 |
| December 30, 2025 | 137.74 | 135.51 | 135.51 | 139 | 135 | 13,529 |
| December 29, 2025 | 138.1 | 137.74 | 137.74 | 138.84 | 136.2 | 19,538 |
| December 26, 2025 | 135.63 | 138.21 | 138.21 | 140.95 | 135.63 | 33,527 |
| December 24, 2025 | 136.5 | 135.63 | 135.63 | 138.79 | 133.88 | 29,922 |
| December 23, 2025 | 135.92 | 136.43 | 136.43 | 137.88 | 135.25 | 11,730 |
| December 22, 2025 | 138 | 135.92 | 135.92 | 139.49 | 134.15 | 34,780 |
| December 19, 2025 | 133.03 | 136.5 | 136.5 | 138.5 | 132.5 | 43,380 |
| December 18, 2025 | 134.23 | 135.41 | 135.41 | 138 | 132.02 | 42,734 |
| December 17, 2025 | 133.78 | 134.23 | 134.23 | 136 | 133.78 | 14,374 |
| December 16, 2025 | 138.1 | 133.78 | 133.78 | 138.1 | 131.97 | 29,408 |
| December 15, 2025 | 133.62 | 133.8 | 133.8 | 137.44 | 131.74 | 13,857 |
| December 12, 2025 | 135 | 133.68 | 133.68 | 137.38 | 131.88 | 22,111 |
| December 11, 2025 | 135.21 | 135.31 | 135.31 | 137 | 132.45 | 12,485 |
| December 10, 2025 | 138.7 | 135.03 | 135.03 | 139.8 | 134 | 26,125 |
| December 09, 2025 | 132.45 | 134.32 | 134.32 | 135.5 | 129.74 | 26,953 |
| December 08, 2025 | 138.38 | 132.43 | 132.43 | 140.39 | 130.8 | 71,622 |
| December 05, 2025 | 142.57 | 138.38 | 138.38 | 144.99 | 138 | 31,157 |
| December 04, 2025 | 145 | 142.57 | 142.57 | 145.48 | 142.11 | 12,478 |
| December 03, 2025 | 146.12 | 143.3 | 143.3 | 147.99 | 142.23 | 23,545 |
| December 02, 2025 | 146 | 144.6 | 144.6 | 147.1 | 143.49 | 13,334 |
| December 01, 2025 | 147.71 | 145.03 | 145.03 | 149.89 | 144.3 | 17,155 |
| November 28, 2025 | 147.5 | 147.71 | 147.71 | 149.84 | 146.45 | 18,892 |
| November 27, 2025 | 147.06 | 147.57 | 147.57 | 152 | 146 | 35,662 |
| November 26, 2025 | 145.75 | 147.42 | 147.42 | 148.85 | 144 | 15,686 |
| November 25, 2025 | 147.46 | 145 | 145 | 148.64 | 144 | 11,179 |
| November 24, 2025 | 146.52 | 145.53 | 145.53 | 151.74 | 145 | 17,117 |
| November 21, 2025 | 148.92 | 148.52 | 148.52 | 152.64 | 147.9 | 8,543 |
| November 19, 2025 | 151.01 | 147.83 | 147.83 | 151.01 | 147.6 | 12,875 |
| November 18, 2025 | 151.25 | 147.6 | 147.6 | 153.21 | 147 | 51,924 |
| November 17, 2025 | 156 | 152.44 | 152.44 | 156.09 | 152.05 | 16,202 |
| November 14, 2025 | 154 | 154.8 | 154.8 | 156.9 | 150.1 | 38,015 |
| November 13, 2025 | 152.82 | 151.91 | 151.91 | 155.55 | 151.3 | 22,948 |
| November 12, 2025 | 152.05 | 151.29 | 151.29 | 156.29 | 150.1 | 37,849 |
| November 11, 2025 | 154.25 | 153.13 | 153.13 | 157.95 | 151.55 | 16,611 |
| November 10, 2025 | 155 | 152.45 | 152.45 | 158.1 | 152 | 27,749 |
| November 07, 2025 | 157.26 | 155.69 | 155.69 | 157.26 | 154.15 | 15,333 |
| November 06, 2025 | 157 | 156.96 | 156.96 | 160 | 154.25 | 35,752 |
| November 04, 2025 | 159.25 | 157.08 | 157.08 | 159.25 | 154.56 | 34,597 |
| November 03, 2025 | 159.96 | 159.25 | 159.25 | 161.99 | 159 | 15,670 |
| October 31, 2025 | 164.79 | 158.81 | 158.81 | 164.79 | 157.74 | 119,085 |
| October 30, 2025 | 168.25 | 168 | 168 | 177 | 164.2 | 185,716 |
| October 29, 2025 | 157.7 | 167.25 | 167.25 | 168.5 | 157.42 | 176,220 |
| October 28, 2025 | 157.8 | 156.53 | 156.53 | 157.8 | 156.3 | 5,825 |
| October 27, 2025 | 155.7 | 155.43 | 155.43 | 159.9 | 155 | 17,937 |
| October 24, 2025 | 156.2 | 155.62 | 155.62 | 158.39 | 155 | 17,915 |