113.15
-3.42(-2.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2026 | 116.5 | 113.15 | 113.15 | 116.5 | 111.96 | 201,481 |
| January 28, 2026 | 116.25 | 116.57 | 116.57 | 117.25 | 115.3 | 103,118 |
| January 27, 2026 | 113.93 | 115.52 | 115.52 | 120 | 110.57 | 231,367 |
| January 23, 2026 | 115 | 111.97 | 111.97 | 115.7 | 111.6 | 154,747 |
| January 22, 2026 | 113 | 114.28 | 114.28 | 115 | 112.03 | 161,099 |
| January 21, 2026 | 113.4 | 110.48 | 110.48 | 113.54 | 110 | 199,808 |
| January 20, 2026 | 115.93 | 113.59 | 113.59 | 116.22 | 113.11 | 142,209 |
| January 19, 2026 | 116.46 | 115.81 | 115.81 | 117.17 | 115.2 | 147,145 |
| January 16, 2026 | 118 | 116.47 | 116.47 | 118.55 | 116 | 121,597 |
| January 14, 2026 | 119.59 | 118.05 | 118.05 | 119.63 | 116.8 | 146,038 |
| January 13, 2026 | 118 | 118.52 | 118.52 | 119.89 | 116.5 | 99,670 |
| January 12, 2026 | 118.99 | 118.67 | 118.67 | 119.01 | 115.31 | 129,975 |
| January 09, 2026 | 121.6 | 117.99 | 117.99 | 122.01 | 116.94 | 196,814 |
| January 08, 2026 | 123 | 120.99 | 120.99 | 123.4 | 120.6 | 91,694 |
| January 07, 2026 | 122.5 | 123.67 | 123.67 | 123.75 | 122 | 96,231 |
| January 06, 2026 | 123 | 122.29 | 122.29 | 123.59 | 121.64 | 104,459 |
| January 05, 2026 | 124 | 123.35 | 123.35 | 124.4 | 123.02 | 135,458 |
| January 02, 2026 | 123.48 | 123.9 | 123.9 | 124.48 | 122.78 | 118,880 |
| January 01, 2026 | 123.96 | 123.05 | 123.05 | 124.29 | 122.7 | 112,705 |
| December 31, 2025 | 123.21 | 123.36 | 123.36 | 125.72 | 123 | 167,130 |
| December 30, 2025 | 124.4 | 123.09 | 123.09 | 124.4 | 122.9 | 76,763 |
| December 29, 2025 | 122.22 | 124.37 | 124.37 | 127.5 | 122 | 250,668 |
| December 26, 2025 | 123.41 | 122.1 | 122.1 | 124.36 | 121.6 | 145,445 |
| December 24, 2025 | 124.62 | 123.29 | 123.29 | 124.88 | 122.82 | 101,957 |
| December 23, 2025 | 126.5 | 124.14 | 124.14 | 126.61 | 123.6 | 174,573 |
| December 22, 2025 | 126 | 125.69 | 125.69 | 126.17 | 125 | 128,576 |
| December 19, 2025 | 130.8 | 123.98 | 123.98 | 131.89 | 121.55 | 548,151 |
| December 18, 2025 | 127.55 | 129.84 | 129.84 | 131.9 | 126.11 | 340,394 |
| December 17, 2025 | 132 | 128.63 | 128.63 | 132 | 127.5 | 125,058 |
| December 16, 2025 | 130.8 | 131.98 | 131.98 | 136.57 | 128.78 | 315,194 |
| December 15, 2025 | 130 | 131.34 | 131.34 | 132.3 | 128.12 | 123,837 |
| December 12, 2025 | 127.5 | 131.01 | 131.01 | 132.9 | 127.46 | 449,834 |
| December 11, 2025 | 123.15 | 127.08 | 127.08 | 129.7 | 119.67 | 468,291 |
| December 10, 2025 | 117.1 | 122.4 | 122.4 | 124.68 | 116.1 | 890,721 |
| December 09, 2025 | 116 | 116.02 | 116.02 | 117.12 | 113.8 | 335,628 |
| December 08, 2025 | 119.85 | 116.77 | 116.77 | 121.08 | 115.91 | 155,647 |
| December 05, 2025 | 122.25 | 120.44 | 120.44 | 122.25 | 120.07 | 111,814 |
| December 04, 2025 | 122 | 120.7 | 120.7 | 122.98 | 120.33 | 176,900 |
| December 03, 2025 | 124.55 | 122.34 | 122.34 | 125.55 | 121 | 98,717 |
| December 02, 2025 | 126.75 | 124.55 | 124.55 | 126.75 | 123.9 | 77,658 |
| December 01, 2025 | 126.37 | 125.42 | 125.42 | 126.99 | 125 | 77,239 |
| November 28, 2025 | 127.65 | 126.37 | 126.37 | 128.28 | 125.95 | 69,605 |
| November 27, 2025 | 129 | 127.65 | 127.65 | 129.39 | 126.61 | 84,213 |
| November 26, 2025 | 126 | 128.07 | 128.07 | 129 | 126 | 99,971 |
| November 25, 2025 | 128.6 | 125.85 | 125.85 | 128.6 | 125.51 | 128,092 |
| November 24, 2025 | 129.73 | 128.67 | 128.67 | 130.55 | 127.6 | 108,109 |
| November 21, 2025 | 130.9 | 129.73 | 129.73 | 131.4 | 129 | 91,652 |
| November 19, 2025 | 131.18 | 130.8 | 130.8 | 132 | 130.1 | 103,122 |
| November 18, 2025 | 131.59 | 130.72 | 130.72 | 131.6 | 130 | 68,034 |
| November 17, 2025 | 131.88 | 131.59 | 131.59 | 132.99 | 130 | 89,854 |
| November 14, 2025 | 131.44 | 131.28 | 131.28 | 132.28 | 130 | 128,871 |
| November 13, 2025 | 132.12 | 131.09 | 131.09 | 132.25 | 130.5 | 127,119 |
| November 12, 2025 | 133.25 | 131.99 | 131.99 | 134.2 | 131.5 | 145,597 |
| November 11, 2025 | 135 | 132.67 | 132.67 | 135.05 | 131.82 | 127,056 |
| November 10, 2025 | 138 | 134.24 | 134.24 | 142 | 133.45 | 495,247 |
| November 07, 2025 | 133.2 | 132.34 | 132.34 | 133.2 | 130.92 | 79,291 |
| November 06, 2025 | 135.5 | 133.11 | 133.11 | 135.92 | 132.5 | 123,683 |
| November 04, 2025 | 135.17 | 135.16 | 135.16 | 136.78 | 134.15 | 118,764 |
| November 03, 2025 | 135 | 136.06 | 136.06 | 136.85 | 134.81 | 92,748 |
| October 31, 2025 | 138.15 | 136.75 | 136.75 | 139.5 | 136.28 | 99,068 |