112.73
-1.19(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 01, 2026 | 114.9 | 112.73 | 112.73 | 114.9 | 111.28 | 222,478 |
| December 31, 2025 | 113.9 | 113.92 | 113.92 | 114.85 | 113.16 | 95,750 |
| December 30, 2025 | 113.6 | 113.16 | 113.16 | 114.51 | 111.5 | 298,566 |
| December 29, 2025 | 115.65 | 114.05 | 114.05 | 116.09 | 113.31 | 151,827 |
| December 26, 2025 | 114.9 | 115.34 | 115.34 | 116.3 | 114 | 226,636 |
| December 24, 2025 | 116.29 | 114.91 | 114.91 | 116.85 | 113.95 | 244,712 |
| December 23, 2025 | 116.7 | 116.29 | 116.29 | 117.83 | 115.84 | 157,188 |
| December 22, 2025 | 116.5 | 116.69 | 116.69 | 117 | 115.62 | 206,867 |
| December 19, 2025 | 113.92 | 115.79 | 115.79 | 116.09 | 113.92 | 99,454 |
| December 18, 2025 | 115.2 | 113.92 | 113.92 | 115.28 | 113.05 | 146,207 |
| December 17, 2025 | 117.07 | 115.23 | 115.23 | 118.79 | 114.58 | 105,231 |
| December 16, 2025 | 118 | 117.07 | 117.07 | 118 | 116.5 | 94,624 |
| December 15, 2025 | 116 | 118.28 | 118.28 | 119.4 | 115.32 | 226,046 |
| December 12, 2025 | 117.1 | 116.75 | 116.75 | 117.5 | 115.52 | 212,524 |
| December 11, 2025 | 115.8 | 115.78 | 115.78 | 117.25 | 113.4 | 229,185 |
| December 10, 2025 | 114.98 | 114.77 | 114.77 | 117.8 | 114.4 | 223,155 |
| December 09, 2025 | 113 | 114.35 | 114.35 | 116.15 | 110.62 | 527,316 |
| December 08, 2025 | 116.68 | 113.04 | 113.04 | 119.5 | 112 | 461,250 |
| December 05, 2025 | 117.61 | 116.68 | 116.68 | 118.9 | 116.05 | 173,507 |
| December 04, 2025 | 119.01 | 117.61 | 117.61 | 119.99 | 115.78 | 319,918 |
| December 03, 2025 | 120.5 | 118.97 | 118.97 | 120.9 | 118.1 | 265,347 |
| December 02, 2025 | 122.26 | 120.73 | 120.73 | 122.26 | 120 | 208,377 |
| December 01, 2025 | 126.25 | 122.41 | 122.41 | 126.27 | 121.7 | 312,501 |
| November 28, 2025 | 122.65 | 125.32 | 125.32 | 126 | 122.24 | 425,630 |
| November 27, 2025 | 124.9 | 122.87 | 122.87 | 125.45 | 122.1 | 165,361 |
| November 26, 2025 | 121.01 | 124.5 | 124.5 | 125.25 | 120.39 | 353,843 |
| November 25, 2025 | 120.37 | 119.67 | 119.67 | 122.49 | 119 | 259,210 |
| November 24, 2025 | 125.45 | 119.43 | 119.43 | 125.45 | 118.75 | 557,674 |
| November 21, 2025 | 128.4 | 124.85 | 124.85 | 128.67 | 124 | 710,161 |
| November 19, 2025 | 125.7 | 125.95 | 125.95 | 127.49 | 124.51 | 533,413 |
| November 18, 2025 | 126.69 | 125.18 | 125.18 | 126.69 | 122.86 | 489,016 |
| November 17, 2025 | 123 | 125.87 | 125.87 | 127 | 121.41 | 521,625 |
| November 14, 2025 | 122.51 | 122.71 | 122.71 | 126.5 | 121.75 | 429,535 |
| November 13, 2025 | 126 | 122.43 | 122.43 | 128.9 | 121.1 | 1.24M |
| November 12, 2025 | 119.2 | 122.98 | 122.98 | 124 | 119.02 | 608,148 |
| November 11, 2025 | 119 | 118.86 | 118.86 | 120 | 115.11 | 319,063 |
| November 10, 2025 | 120.9 | 117.76 | 117.76 | 120.9 | 117.17 | 208,332 |
| November 07, 2025 | 117 | 119.76 | 119.76 | 120.2 | 116.01 | 420,855 |
| November 06, 2025 | 122.8 | 118.29 | 118.29 | 122.8 | 117.35 | 332,334 |
| November 04, 2025 | 125.9 | 122.8 | 122.8 | 126.28 | 121.71 | 563,219 |
| November 03, 2025 | 122.01 | 125 | 125 | 125.75 | 120.03 | 294,179 |
| October 31, 2025 | 124.1 | 122.84 | 122.84 | 124.1 | 122.35 | 220,713 |
| October 30, 2025 | 124.99 | 123.48 | 123.48 | 124.99 | 122.64 | 192,067 |
| October 29, 2025 | 122.5 | 124.53 | 124.53 | 126.5 | 121.01 | 760,196 |
| October 28, 2025 | 119.75 | 121.27 | 121.27 | 124.3 | 119.75 | 380,617 |
| October 27, 2025 | 123.27 | 121.14 | 121.14 | 124.5 | 120.6 | 246,353 |
| October 24, 2025 | 125.64 | 122.07 | 122.07 | 125.75 | 120.51 | 378,226 |
| October 23, 2025 | 125 | 124.78 | 124.78 | 129.44 | 124.01 | 1.58M |
| October 21, 2025 | 117.24 | 117.88 | 117.88 | 118.63 | 117 | 79,755 |
| October 20, 2025 | 118.97 | 116.31 | 116.31 | 120 | 115.91 | 346,655 |
| October 17, 2025 | 119.3 | 118.09 | 118.09 | 120.03 | 116.08 | 430,030 |
| October 16, 2025 | 115.63 | 118.14 | 118.14 | 119.63 | 113.39 | 1.01M |
| October 15, 2025 | 115.9 | 114.73 | 114.73 | 115.9 | 113.5 | 282,778 |
| October 14, 2025 | 117.05 | 115.01 | 115.01 | 117.05 | 114 | 253,765 |
| October 13, 2025 | 116.4 | 116.93 | 116.93 | 120.15 | 115.92 | 312,704 |
| October 10, 2025 | 113.43 | 117.82 | 117.82 | 118.3 | 113.43 | 488,874 |
| October 09, 2025 | 114.69 | 113.62 | 113.62 | 115.87 | 113.05 | 353,741 |
| October 08, 2025 | 115.86 | 114.12 | 114.12 | 118.29 | 113.75 | 402,696 |
| October 07, 2025 | 117.33 | 115.86 | 115.86 | 118.63 | 115.25 | 284,432 |
| October 06, 2025 | 119.5 | 117.33 | 117.33 | 120 | 116.01 | 254,290 |