140.19
+2.12(+1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 138.5 | 140.19 | 140.19 | 141.98 | 135.95 | 1.21M |
| January 13, 2026 | 140.07 | 138.07 | 138.07 | 142.7 | 137.2 | 1.49M |
| January 12, 2026 | 131.04 | 140.07 | 140.07 | 140.98 | 127.87 | 2.98M |
| January 09, 2026 | 130 | 131.39 | 131.39 | 133.33 | 127.26 | 1.08M |
| January 08, 2026 | 134.2 | 130.65 | 130.65 | 135.13 | 128.5 | 1.2M |
| January 07, 2026 | 137.1 | 135.16 | 135.16 | 137.5 | 134.46 | 653,869 |
| January 06, 2026 | 137.37 | 137.78 | 137.78 | 138.97 | 136.3 | 708,915 |
| January 05, 2026 | 138.03 | 137.37 | 137.37 | 140.8 | 133.75 | 1.54M |
| January 02, 2026 | 134.1 | 137.71 | 137.71 | 137.99 | 133.18 | 945,147 |
| January 01, 2026 | 137.99 | 134.29 | 134.29 | 138.32 | 133.5 | 983,083 |
| December 31, 2025 | 132.46 | 137.81 | 137.81 | 139 | 132.01 | 2.89M |
| December 30, 2025 | 129.95 | 133.07 | 133.07 | 136.95 | 129.06 | 4.15M |
| December 29, 2025 | 125.99 | 129.61 | 129.61 | 130.95 | 125.71 | 2.09M |
| December 26, 2025 | 126.5 | 125.74 | 125.74 | 127.77 | 125.25 | 1.08M |
| December 24, 2025 | 123 | 125.27 | 125.27 | 126.25 | 122.98 | 868,397 |
| December 23, 2025 | 122.32 | 122.98 | 122.98 | 124.1 | 120.05 | 545,507 |
| December 22, 2025 | 124.95 | 122.31 | 122.31 | 124.95 | 120.76 | 787,794 |
| December 19, 2025 | 116.12 | 123.85 | 123.85 | 125 | 116 | 2.45M |
| December 18, 2025 | 115.8 | 116.48 | 116.48 | 117 | 114.12 | 348,742 |
| December 17, 2025 | 115 | 116.12 | 116.12 | 116.45 | 114.73 | 299,714 |
| December 16, 2025 | 118.51 | 115.54 | 115.54 | 118.78 | 114.27 | 473,103 |
| December 15, 2025 | 117 | 118.51 | 118.51 | 119.6 | 116.67 | 436,841 |
| December 12, 2025 | 117.3 | 117.52 | 117.52 | 118.64 | 116.49 | 232,057 |
| December 11, 2025 | 117.43 | 117.31 | 117.31 | 118 | 114.88 | 539,342 |
| December 10, 2025 | 118.25 | 117.5 | 117.5 | 120 | 116.1 | 777,924 |
| December 09, 2025 | 117.62 | 118.06 | 118.06 | 118.88 | 114.83 | 1.06M |
| December 08, 2025 | 115.3 | 118.21 | 118.21 | 119 | 111.91 | 1.04M |
| December 05, 2025 | 119 | 115.32 | 115.32 | 119 | 114.7 | 533,232 |
| December 04, 2025 | 116.7 | 119.44 | 119.44 | 120.25 | 115.46 | 1.79M |
| December 03, 2025 | 113.18 | 116.27 | 116.27 | 118.4 | 112.72 | 1.5M |
| December 02, 2025 | 113.99 | 113.35 | 113.35 | 114.19 | 111.6 | 448,910 |
| December 01, 2025 | 111.2 | 113.25 | 113.25 | 113.99 | 110.85 | 762,943 |
| November 28, 2025 | 107.13 | 110.57 | 110.57 | 111.2 | 105.7 | 767,715 |
| November 27, 2025 | 108.44 | 107.07 | 107.07 | 109.01 | 106.5 | 434,517 |
| November 26, 2025 | 108.99 | 108.44 | 108.44 | 109.16 | 106.5 | 358,275 |
| November 25, 2025 | 107.9 | 109.07 | 109.07 | 110.48 | 107.6 | 572,041 |
| November 24, 2025 | 109.38 | 107.86 | 107.86 | 110.75 | 106.2 | 3.5M |
| November 21, 2025 | 114.44 | 109.82 | 109.82 | 114.61 | 109.42 | 800,607 |
| November 19, 2025 | 108.23 | 111.68 | 111.68 | 112.2 | 107.83 | 1.11M |
| November 18, 2025 | 103.3 | 108.23 | 108.23 | 112.2 | 102.87 | 4.86M |
| November 17, 2025 | 103 | 103.36 | 103.36 | 103.93 | 102.05 | 535,133 |
| November 14, 2025 | 104.95 | 103.32 | 103.32 | 105.62 | 102.2 | 1.06M |
| November 13, 2025 | 107.1 | 105.64 | 105.64 | 108.2 | 105.11 | 337,962 |
| November 12, 2025 | 106.89 | 107.07 | 107.07 | 108 | 105.63 | 432,902 |
| November 11, 2025 | 111.6 | 106.59 | 106.59 | 111.6 | 105.51 | 1M |
| November 10, 2025 | 106.42 | 111.64 | 111.64 | 112.9 | 105.1 | 1.59M |
| November 07, 2025 | 108.1 | 110.43 | 110.43 | 111.17 | 106.36 | 595,305 |
| November 06, 2025 | 106.55 | 108.45 | 108.45 | 110 | 106.14 | 422,551 |
| November 04, 2025 | 107.28 | 108.15 | 108.15 | 108.99 | 106.41 | 334,985 |
| November 03, 2025 | 106.01 | 107.58 | 107.58 | 108 | 105.9 | 239,765 |
| October 31, 2025 | 105.65 | 105.71 | 105.71 | 106.8 | 105.32 | 177,746 |
| October 30, 2025 | 106.55 | 106.38 | 106.38 | 107.51 | 105.71 | 285,051 |
| October 29, 2025 | 105.31 | 106.98 | 106.98 | 107.5 | 105.31 | 296,179 |
| October 28, 2025 | 105.82 | 106.02 | 106.02 | 106.6 | 104.79 | 234,131 |
| October 27, 2025 | 104.8 | 105.82 | 105.82 | 106.1 | 104.6 | 201,213 |
| October 24, 2025 | 105.66 | 104.56 | 104.56 | 105.78 | 104.4 | 225,546 |
| October 23, 2025 | 106.71 | 105.66 | 105.66 | 110.04 | 105.2 | 595,757 |
| October 21, 2025 | 103.95 | 107.34 | 107.34 | 108.8 | 103.64 | 288,328 |
| October 20, 2025 | 108.06 | 103.64 | 103.64 | 108.68 | 103.01 | 722,648 |
| October 17, 2025 | 106.16 | 108.68 | 108.68 | 110 | 106.16 | 732,497 |