96.35
-2.3(-2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 96 | 98.65 | 98.65 | 99.11 | 95.75 | 1.12M |
| January 12, 2026 | 95 | 95.66 | 95.66 | 96.64 | 92.28 | 866,920 |
| January 09, 2026 | 99.35 | 95.59 | 95.59 | 99.35 | 93.65 | 1.49M |
| January 08, 2026 | 100.45 | 99.35 | 99.35 | 100.45 | 98.1 | 721,713 |
| January 07, 2026 | 100.77 | 99.68 | 99.68 | 101.27 | 99.28 | 711,060 |
| January 06, 2026 | 102.9 | 100.77 | 100.77 | 102.9 | 100.23 | 769,396 |
| January 05, 2026 | 106.4 | 103.1 | 103.1 | 106.4 | 102.82 | 697,474 |
| January 02, 2026 | 107.47 | 105.14 | 105.14 | 107.47 | 104.61 | 808,585 |
| January 01, 2026 | 103.16 | 106.62 | 106.62 | 110.88 | 103.16 | 2.75M |
| December 31, 2025 | 102.84 | 103.16 | 103.16 | 104.15 | 101.67 | 548,155 |
| December 30, 2025 | 102.3 | 102.13 | 102.13 | 102.5 | 99.8 | 774,926 |
| December 29, 2025 | 104 | 101.96 | 101.96 | 105 | 101.6 | 793,445 |
| December 26, 2025 | 104.11 | 103.3 | 103.3 | 105.07 | 103 | 614,379 |
| December 24, 2025 | 106.2 | 104.47 | 104.47 | 106.2 | 103.8 | 580,634 |
| December 23, 2025 | 106.7 | 105.39 | 105.39 | 106.7 | 105 | 687,689 |
| December 22, 2025 | 105 | 105.94 | 105.94 | 107.54 | 104.16 | 1.23M |
| December 19, 2025 | 105.5 | 104.27 | 104.27 | 106.62 | 102.8 | 1.13M |
| December 18, 2025 | 106.05 | 105.78 | 105.78 | 107.87 | 102.73 | 959,353 |
| December 17, 2025 | 109.5 | 106.03 | 106.03 | 109.63 | 105.21 | 572,718 |
| December 16, 2025 | 110 | 109.56 | 109.56 | 110.5 | 108.83 | 276,098 |
| December 15, 2025 | 110.8 | 110.19 | 110.19 | 110.99 | 108.8 | 452,801 |
| December 12, 2025 | 111.01 | 109.92 | 109.92 | 115.28 | 109.27 | 591,726 |
| December 11, 2025 | 111.42 | 111.01 | 111.01 | 111.42 | 109 | 370,976 |
| December 10, 2025 | 113.29 | 110.76 | 110.76 | 114.31 | 110 | 357,729 |
| December 09, 2025 | 110 | 112.89 | 112.89 | 113.55 | 108.41 | 513,962 |
| December 08, 2025 | 115.21 | 111.53 | 111.53 | 115.54 | 108.43 | 1.59M |
| December 05, 2025 | 118.55 | 115.86 | 115.86 | 118.55 | 115.5 | 297,310 |
| December 04, 2025 | 118.3 | 117.38 | 117.38 | 118.78 | 116.83 | 335,728 |
| December 03, 2025 | 118.37 | 118.64 | 118.64 | 119.2 | 116.6 | 358,475 |
| December 02, 2025 | 120.36 | 118.47 | 118.47 | 120.5 | 118.01 | 259,358 |
| December 01, 2025 | 122.96 | 120.36 | 120.36 | 122.96 | 119.8 | 319,446 |
| November 28, 2025 | 123 | 122.1 | 122.1 | 123.32 | 121 | 288,207 |
| November 27, 2025 | 122.75 | 122.63 | 122.63 | 123.68 | 121.45 | 400,023 |
| November 26, 2025 | 120.69 | 121.51 | 121.51 | 122.66 | 119.53 | 448,930 |
| November 25, 2025 | 121.43 | 120.55 | 120.55 | 121.44 | 119.17 | 394,866 |
| November 24, 2025 | 124.91 | 121.43 | 121.43 | 124.91 | 120.31 | 338,335 |
| November 21, 2025 | 126.5 | 124.98 | 124.98 | 126.5 | 124.32 | 308,680 |
| November 19, 2025 | 129.9 | 128.27 | 128.27 | 130.8 | 128 | 402,522 |
| November 18, 2025 | 134.99 | 129.55 | 129.55 | 134.99 | 129.25 | 446,186 |
| November 17, 2025 | 132.69 | 134.5 | 134.5 | 135.63 | 132.53 | 294,244 |
| November 14, 2025 | 133 | 132.69 | 132.69 | 134.06 | 131.59 | 275,026 |
| November 13, 2025 | 134.01 | 134.79 | 134.79 | 135.78 | 133.16 | 329,932 |
| November 12, 2025 | 136 | 135.19 | 135.19 | 138.56 | 134.55 | 342,671 |
| November 11, 2025 | 135.95 | 136.11 | 136.11 | 137.41 | 133.78 | 1.57M |
| November 10, 2025 | 141.62 | 135.95 | 135.95 | 146.66 | 128.4 | 4.87M |
| November 07, 2025 | 141.5 | 140.94 | 140.94 | 141.97 | 138.11 | 262,406 |
| November 06, 2025 | 147.48 | 140.79 | 140.79 | 147.48 | 140.1 | 476,009 |
| November 04, 2025 | 150.19 | 146.51 | 146.51 | 150.57 | 145.85 | 236,890 |
| November 03, 2025 | 151.06 | 149.18 | 149.18 | 151.34 | 146.68 | 430,092 |
| October 31, 2025 | 150.9 | 151.06 | 151.06 | 151.45 | 150.2 | 369,128 |
| October 30, 2025 | 150.25 | 151.23 | 151.23 | 152.23 | 148.75 | 341,606 |
| October 29, 2025 | 150 | 150.5 | 150.5 | 152.2 | 148.25 | 800,584 |
| October 28, 2025 | 149.05 | 149.27 | 149.27 | 149.99 | 147.88 | 362,625 |
| October 27, 2025 | 151.99 | 148.91 | 148.91 | 151.99 | 147.6 | 485,519 |
| October 24, 2025 | 152.5 | 150.33 | 150.33 | 152.85 | 149.9 | 531,925 |
| October 23, 2025 | 147.7 | 152.6 | 152.6 | 155.76 | 147.7 | 2.69M |
| October 21, 2025 | 148.66 | 147.28 | 147.28 | 149.3 | 146.5 | 154,030 |
| October 20, 2025 | 149.25 | 147.83 | 147.83 | 149.96 | 145.58 | 565,378 |
| October 17, 2025 | 145.47 | 148.92 | 148.92 | 149.29 | 144.97 | 498,475 |
| October 16, 2025 | 146.5 | 146.49 | 146.49 | 150.7 | 145.21 | 1.52M |