120.28
+2.27(+1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 117.06 | 120.28 | 120.28 | 121.9 | 116.61 | 32,926 |
| January 13, 2026 | 116.31 | 118.01 | 118.01 | 118.98 | 116.31 | 11,489 |
| January 12, 2026 | 116.6 | 116.88 | 116.88 | 119 | 115.38 | 8,795 |
| January 09, 2026 | 118.1 | 118.63 | 118.63 | 120.75 | 116.1 | 15,881 |
| January 08, 2026 | 119 | 119.71 | 119.71 | 122.8 | 119 | 29,702 |
| January 07, 2026 | 120 | 120.12 | 120.12 | 121.5 | 118.1 | 12,919 |
| January 06, 2026 | 121.64 | 120.45 | 120.45 | 123.99 | 118.43 | 29,686 |
| January 05, 2026 | 115 | 121.28 | 121.28 | 122 | 112.85 | 85,214 |
| January 02, 2026 | 112.1 | 114.05 | 114.05 | 115.29 | 112 | 40,770 |
| January 01, 2026 | 117.7 | 112.44 | 112.44 | 117.7 | 111.27 | 34,089 |
| December 31, 2025 | 112.91 | 116.29 | 116.29 | 116.94 | 112.91 | 24,839 |
| December 30, 2025 | 115.75 | 112.34 | 112.34 | 115.75 | 111.96 | 32,884 |
| December 29, 2025 | 112.29 | 114.58 | 114.58 | 115.43 | 111.75 | 50,866 |
| December 26, 2025 | 113.1 | 112.41 | 112.41 | 119.99 | 110.4 | 107,122 |
| December 24, 2025 | 112 | 111.63 | 111.63 | 114.51 | 109.95 | 76,811 |
| December 23, 2025 | 114.9 | 111.91 | 111.91 | 118 | 111.48 | 51,289 |
| December 22, 2025 | 112.35 | 113.95 | 113.95 | 115.38 | 112.07 | 20,102 |
| December 19, 2025 | 118.95 | 112.41 | 112.41 | 118.95 | 110.85 | 34,707 |
| December 18, 2025 | 112.32 | 118.31 | 118.31 | 121.08 | 111.61 | 27,860 |
| December 17, 2025 | 115.49 | 111.65 | 111.65 | 115.51 | 110.97 | 10,765 |
| December 16, 2025 | 115.5 | 114.02 | 114.02 | 118.05 | 113.74 | 18,091 |
| December 15, 2025 | 116 | 114.17 | 114.17 | 118.49 | 113.05 | 21,648 |
| December 12, 2025 | 114 | 114.94 | 114.94 | 115.99 | 114 | 16,463 |
| December 11, 2025 | 117.98 | 114.64 | 114.64 | 126.09 | 113.2 | 111,813 |
| December 10, 2025 | 117 | 117.67 | 117.67 | 119.69 | 116.01 | 5,920 |
| December 09, 2025 | 116.04 | 117.89 | 117.89 | 119 | 114 | 45,906 |
| December 08, 2025 | 119 | 116.03 | 116.03 | 119.06 | 115.11 | 17,122 |
| December 05, 2025 | 119.89 | 117.96 | 117.96 | 120 | 116.1 | 17,929 |
| December 04, 2025 | 121 | 118.37 | 118.37 | 121.6 | 118.05 | 12,235 |
| December 03, 2025 | 120.06 | 119.78 | 119.78 | 121 | 119.01 | 11,727 |
| December 02, 2025 | 121 | 119.05 | 119.05 | 121.19 | 117.02 | 20,796 |
| December 01, 2025 | 121.8 | 121.15 | 121.15 | 124.29 | 119.65 | 13,643 |
| November 28, 2025 | 124.01 | 122.77 | 122.77 | 125 | 122.5 | 9,914 |
| November 27, 2025 | 126.02 | 124.48 | 124.48 | 127.12 | 123.5 | 36,486 |
| November 26, 2025 | 127.63 | 127.1 | 127.1 | 129.39 | 125.25 | 12,972 |
| November 25, 2025 | 127.94 | 128.19 | 128.19 | 128.99 | 127.06 | 6,255 |
| November 24, 2025 | 128.1 | 127.94 | 127.94 | 132.38 | 127 | 13,641 |
| November 21, 2025 | 130.9 | 130.4 | 130.4 | 133.66 | 129.1 | 7,866 |
| November 19, 2025 | 132.02 | 131.01 | 131.01 | 134.1 | 130.25 | 12,943 |
| November 18, 2025 | 130.72 | 134.29 | 134.29 | 139.39 | 130.72 | 28,292 |
| November 17, 2025 | 132 | 132.45 | 132.45 | 133.28 | 130.5 | 15,347 |
| November 14, 2025 | 129.6 | 131.65 | 131.65 | 136.89 | 129.6 | 35,392 |
| November 13, 2025 | 129.1 | 131.58 | 131.58 | 134.07 | 128.52 | 15,103 |
| November 12, 2025 | 129 | 127.41 | 127.41 | 132.9 | 126.55 | 70,226 |
| November 11, 2025 | 133.99 | 130 | 130 | 133.99 | 128.5 | 15,902 |
| November 10, 2025 | 132.25 | 132.4 | 132.4 | 135.38 | 131.2 | 7,257 |
| November 07, 2025 | 131 | 134.34 | 134.34 | 135.9 | 130.07 | 6,200 |
| November 06, 2025 | 138 | 131.66 | 131.66 | 141 | 130.61 | 60,949 |
| November 04, 2025 | 134 | 135.3 | 135.3 | 136.89 | 133.13 | 21,212 |
| November 03, 2025 | 134.51 | 134.03 | 134.03 | 134.51 | 132.15 | 11,340 |
| October 31, 2025 | 135 | 133.29 | 133.29 | 135.97 | 132.32 | 11,850 |
| October 30, 2025 | 139 | 135.52 | 135.52 | 139.99 | 133.47 | 101,474 |
| October 29, 2025 | 139.6 | 137.48 | 137.48 | 139.6 | 135.15 | 18,889 |
| October 28, 2025 | 139.32 | 138.16 | 138.16 | 140.5 | 137.31 | 12,715 |
| October 27, 2025 | 142.49 | 139.12 | 139.12 | 142.49 | 138 | 12,409 |
| October 24, 2025 | 140.11 | 140.96 | 140.96 | 141.1 | 139 | 20,157 |
| October 23, 2025 | 142.72 | 140.76 | 140.76 | 142.79 | 140 | 6,415 |
| October 21, 2025 | 143.2 | 141.9 | 141.9 | 143.9 | 139.79 | 3,928 |
| October 20, 2025 | 147.24 | 141.54 | 141.54 | 147.24 | 141.1 | 17,082 |
| October 17, 2025 | 144.99 | 145.94 | 145.94 | 146.58 | 142.25 | 12,944 |