92.47
-0.99(-1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 95 | 93.46 | 93.46 | 97.68 | 92.05 | 13,849 |
| January 12, 2026 | 93.55 | 93.1 | 93.1 | 96.79 | 92 | 9,903 |
| January 09, 2026 | 97.55 | 95.02 | 95.02 | 98 | 94 | 12,313 |
| January 08, 2026 | 97.91 | 98.15 | 98.15 | 100.99 | 97.91 | 10,039 |
| January 07, 2026 | 99.8 | 99.49 | 99.49 | 101.5 | 97.8 | 32,860 |
| January 06, 2026 | 97.78 | 98.96 | 98.96 | 101.68 | 97.1 | 26,653 |
| January 05, 2026 | 100.5 | 97.78 | 97.78 | 102.25 | 96.01 | 130,542 |
| January 02, 2026 | 99.65 | 100.89 | 100.89 | 101.89 | 99.05 | 113,446 |
| January 01, 2026 | 99 | 100.66 | 100.66 | 101.78 | 99 | 8,927 |
| December 31, 2025 | 97.35 | 100.5 | 100.5 | 101.48 | 97.35 | 12,759 |
| December 30, 2025 | 104.52 | 100.76 | 100.76 | 104.9 | 100 | 27,238 |
| December 29, 2025 | 106.13 | 104 | 104 | 106.99 | 101.2 | 16,879 |
| December 26, 2025 | 107.98 | 106.13 | 106.13 | 107.98 | 106 | 7,296 |
| December 24, 2025 | 105.85 | 106.56 | 106.56 | 109 | 105.72 | 11,810 |
| December 23, 2025 | 109.6 | 105.72 | 105.72 | 109.6 | 105.02 | 14,416 |
| December 22, 2025 | 108.02 | 107.68 | 107.68 | 109.9 | 107.1 | 15,635 |
| December 19, 2025 | 106.67 | 108.47 | 108.47 | 110.5 | 106.66 | 23,634 |
| December 18, 2025 | 114.5 | 108.36 | 108.36 | 114.8 | 107 | 17,345 |
| December 17, 2025 | 118.4 | 111.27 | 111.27 | 119 | 110.2 | 16,580 |
| December 16, 2025 | 115.49 | 114.5 | 114.5 | 117.9 | 112 | 63,556 |
| December 15, 2025 | 118 | 115.39 | 115.39 | 120.8 | 113.5 | 20,381 |
| December 12, 2025 | 118.5 | 118.44 | 118.44 | 123 | 118 | 11,600 |
| December 11, 2025 | 117.98 | 121 | 121 | 122.06 | 116.25 | 58,903 |
| December 10, 2025 | 107.25 | 116.25 | 116.25 | 116.25 | 106 | 106,878 |
| December 09, 2025 | 112.62 | 110.72 | 110.72 | 115 | 107.07 | 177,992 |
| December 08, 2025 | 116 | 112.7 | 112.7 | 116 | 109.5 | 31,175 |
| December 05, 2025 | 111 | 114.98 | 114.98 | 118.49 | 107.2 | 131,615 |
| December 04, 2025 | 115.99 | 112.85 | 112.85 | 115.99 | 112.85 | 425,469 |
| December 03, 2025 | 121 | 118.79 | 118.79 | 121.29 | 114.05 | 283,128 |
| December 02, 2025 | 122 | 119.48 | 119.48 | 128.78 | 117.49 | 300,638 |
| December 01, 2025 | 129 | 123.68 | 123.68 | 134.7 | 120.6 | 305,200 |
| November 28, 2025 | 128.5 | 128.21 | 128.21 | 130.74 | 127 | 31,426 |
| November 27, 2025 | 130.99 | 128.08 | 128.08 | 130.99 | 127.71 | 66,933 |
| November 26, 2025 | 126.4 | 127.93 | 127.93 | 134.5 | 126.2 | 469,784 |
| November 25, 2025 | 125.6 | 125.68 | 125.68 | 128.4 | 124.39 | 83,714 |
| November 24, 2025 | 125 | 127.53 | 127.53 | 136.83 | 124.95 | 713,709 |
| November 21, 2025 | 127.35 | 125.43 | 125.43 | 131.97 | 124.25 | 126,456 |
| November 19, 2025 | 121.99 | 131.9 | 131.9 | 139.67 | 121.55 | 1.8M |
| November 18, 2025 | 133.38 | 124.43 | 124.43 | 133.38 | 123.1 | 113,101 |
| November 17, 2025 | 134 | 131.21 | 131.21 | 135.5 | 130.58 | 99,545 |
| November 14, 2025 | 129.71 | 133.46 | 133.46 | 134.62 | 128 | 702,651 |
| November 13, 2025 | 127.5 | 129.71 | 129.71 | 134.91 | 127.04 | 826,375 |
| November 12, 2025 | 127.51 | 129.1 | 129.1 | 134.4 | 127.25 | 244,406 |
| November 11, 2025 | 129.4 | 128.56 | 128.56 | 134.59 | 127.2 | 329,131 |
| November 10, 2025 | 132 | 130.58 | 130.58 | 134.35 | 129.13 | 525,954 |
| November 07, 2025 | 122 | 131.12 | 131.12 | 133.44 | 119.75 | 2.34M |
| November 06, 2025 | 119.6 | 122.35 | 122.35 | 128.78 | 115.46 | 2.26M |
| November 04, 2025 | 117.95 | 121.43 | 121.43 | 122.95 | 116.3 | 546,822 |
| November 03, 2025 | 104.5 | 118.7 | 118.7 | 123.74 | 104.5 | 3.31M |
| October 31, 2025 | 105 | 105.4 | 105.4 | 107.88 | 103.39 | 79,520 |
| October 30, 2025 | 100.15 | 107.96 | 107.96 | 110.65 | 100.09 | 1M |
| October 29, 2025 | 100.82 | 99.18 | 99.18 | 100.82 | 98.9 | 63,438 |
| October 28, 2025 | 102.7 | 100.06 | 100.06 | 104.01 | 99.11 | 145,543 |
| October 27, 2025 | 103.3 | 102.58 | 102.58 | 104.89 | 101.39 | 73,811 |
| October 24, 2025 | 103.2 | 101.77 | 101.77 | 104.4 | 99.11 | 183,978 |
| October 23, 2025 | 107.91 | 103.86 | 103.86 | 109.87 | 103 | 333,776 |
| October 21, 2025 | 116.01 | 112.19 | 112.19 | 117 | 108.92 | 646,267 |
| October 20, 2025 | 91.14 | 108.92 | 108.92 | 109.36 | 87.33 | 4.97M |
| October 17, 2025 | 90 | 91.14 | 91.14 | 101 | 90 | 2M |
| October 16, 2025 | 86.8 | 86.19 | 86.19 | 88.48 | 85 | 62,212 |