107.30
+0.55(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 106.27 | 107.3 | 107.3 | 109.35 | 105.51 | 4,225 |
| January 13, 2026 | 112 | 106.75 | 106.75 | 112 | 106.5 | 3,343 |
| January 12, 2026 | 111.46 | 107.57 | 107.57 | 117.9 | 105.21 | 37,103 |
| January 09, 2026 | 123 | 113.5 | 113.5 | 123 | 108.5 | 27,545 |
| January 08, 2026 | 115.51 | 117.81 | 117.81 | 123.45 | 115.51 | 12,899 |
| January 07, 2026 | 121.98 | 118.79 | 118.79 | 121.98 | 117.12 | 6,217 |
| January 06, 2026 | 122 | 116.79 | 116.79 | 125.99 | 114.54 | 41,410 |
| January 05, 2026 | 124.57 | 121.78 | 121.78 | 128.24 | 120.2 | 21,251 |
| January 02, 2026 | 121.2 | 124.57 | 124.57 | 126.35 | 119.7 | 17,998 |
| January 01, 2026 | 120.11 | 123.83 | 123.83 | 124.96 | 120.11 | 12,889 |
| December 31, 2025 | 121.75 | 122.05 | 122.05 | 124 | 119 | 18,075 |
| December 30, 2025 | 121.25 | 120.51 | 120.51 | 123.63 | 119 | 6,641 |
| December 29, 2025 | 122.34 | 120.02 | 120.02 | 125.5 | 119.1 | 9,531 |
| December 26, 2025 | 126.43 | 121.74 | 121.74 | 126.49 | 121 | 10,239 |
| December 24, 2025 | 123.75 | 123.23 | 123.23 | 126.5 | 122.5 | 5,156 |
| December 23, 2025 | 127 | 123.74 | 123.74 | 127 | 122.1 | 8,661 |
| December 22, 2025 | 123.3 | 124.88 | 124.88 | 127.5 | 123.3 | 4,660 |
| December 19, 2025 | 126.01 | 123.3 | 123.3 | 127.97 | 122.15 | 12,887 |
| December 18, 2025 | 127.78 | 124.47 | 124.47 | 127.78 | 123.32 | 5,520 |
| December 17, 2025 | 128.7 | 123.25 | 123.25 | 128.7 | 122.73 | 4,937 |
| December 16, 2025 | 129.8 | 124.64 | 124.64 | 129.8 | 124.3 | 3,460 |
| December 15, 2025 | 129 | 124.88 | 124.88 | 130.85 | 124.85 | 5,846 |
| December 12, 2025 | 130.23 | 128.14 | 128.14 | 130.99 | 125.5 | 8,352 |
| December 11, 2025 | 129.06 | 128.94 | 128.94 | 130.06 | 123.81 | 6,377 |
| December 10, 2025 | 127.48 | 127.55 | 127.55 | 132.8 | 124.21 | 10,627 |
| December 09, 2025 | 131 | 127.48 | 127.48 | 131 | 125.01 | 8,963 |
| December 08, 2025 | 122.3 | 131.04 | 131.04 | 135.2 | 121.62 | 50,082 |
| December 05, 2025 | 124.62 | 130.13 | 130.13 | 133.8 | 124 | 7,783 |
| December 04, 2025 | 128 | 124.66 | 124.66 | 129.79 | 121.15 | 8,416 |
| December 03, 2025 | 126.87 | 124.72 | 124.72 | 129.87 | 123.34 | 6,491 |
| December 02, 2025 | 121.7 | 125.61 | 125.61 | 135.98 | 119.55 | 35,668 |
| December 01, 2025 | 128 | 124.18 | 124.18 | 128.34 | 123 | 23,952 |
| November 28, 2025 | 130 | 129.92 | 129.92 | 132.28 | 128.1 | 6,070 |
| November 27, 2025 | 129.35 | 130.03 | 130.03 | 132.89 | 128 | 11,996 |
| November 26, 2025 | 130.51 | 128.99 | 128.99 | 134.89 | 125 | 27,764 |
| November 25, 2025 | 137 | 130.51 | 130.51 | 137 | 127.05 | 25,077 |
| November 24, 2025 | 133.21 | 134.12 | 134.12 | 137.93 | 129.21 | 32,427 |
| November 21, 2025 | 139.98 | 132.96 | 132.96 | 140.97 | 131.13 | 14,083 |
| November 19, 2025 | 140.06 | 136.75 | 136.75 | 142.7 | 134.05 | 5,198 |
| November 18, 2025 | 142.79 | 141.08 | 141.08 | 142.79 | 136.81 | 6,569 |
| November 17, 2025 | 143 | 140.13 | 140.13 | 143.85 | 137.6 | 12,021 |
| November 14, 2025 | 146 | 137.6 | 137.6 | 146.28 | 136 | 20,775 |
| November 13, 2025 | 148 | 143.35 | 143.35 | 155 | 138 | 35,305 |
| November 12, 2025 | 136.94 | 148.78 | 148.78 | 154 | 136.45 | 28,457 |
| November 11, 2025 | 140 | 140.63 | 140.63 | 142 | 136.05 | 7,636 |
| November 10, 2025 | 136.31 | 138.59 | 138.59 | 140.93 | 136.31 | 8,776 |
| November 07, 2025 | 137.15 | 138 | 138 | 144.5 | 135.05 | 11,750 |
| November 06, 2025 | 135.5 | 139.47 | 139.47 | 142.38 | 134.36 | 9,615 |
| November 04, 2025 | 142 | 136.08 | 136.08 | 143.98 | 135 | 12,560 |
| November 03, 2025 | 141.8 | 137.08 | 137.08 | 141.8 | 135 | 4,550 |
| October 31, 2025 | 135.1 | 135.17 | 135.17 | 143 | 135 | 7,763 |
| October 30, 2025 | 144.8 | 136.1 | 136.1 | 144.8 | 134.98 | 15,765 |
| October 29, 2025 | 145 | 140.68 | 140.68 | 145 | 136.1 | 4,406 |
| October 28, 2025 | 145.41 | 137.43 | 137.43 | 145.5 | 135 | 5,465 |
| October 27, 2025 | 140 | 140.29 | 140.29 | 147.99 | 137.02 | 6,960 |
| October 24, 2025 | 140 | 139.62 | 139.62 | 149 | 133.98 | 17,460 |
| October 23, 2025 | 144.17 | 139.86 | 139.86 | 145.12 | 137.17 | 11,182 |
| October 21, 2025 | 151.99 | 144.17 | 144.17 | 151.99 | 137 | 2,041 |
| October 20, 2025 | 141.76 | 145.95 | 145.95 | 152 | 141.1 | 5,582 |
| October 17, 2025 | 139.99 | 141.76 | 141.76 | 148.24 | 134.32 | 21,918 |