126.20
+2.06(+1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 124 | 126.2 | 126.2 | 129.5 | 123.64 | 108,596 |
| January 13, 2026 | 121.7 | 124.14 | 124.14 | 128.25 | 120.99 | 197,933 |
| January 12, 2026 | 125.13 | 121.28 | 121.28 | 126.07 | 118 | 106,691 |
| January 09, 2026 | 128.2 | 125.13 | 125.13 | 128.5 | 123.61 | 54,824 |
| January 08, 2026 | 124.7 | 129.37 | 129.37 | 134.55 | 124.7 | 323,088 |
| January 07, 2026 | 126.7 | 125.27 | 125.27 | 126.7 | 124.13 | 30,653 |
| January 06, 2026 | 130 | 126.7 | 126.7 | 130 | 126.11 | 34,731 |
| January 05, 2026 | 132.3 | 129.09 | 129.09 | 132.3 | 128 | 37,482 |
| January 02, 2026 | 128.1 | 129.58 | 129.58 | 130.38 | 128.1 | 31,839 |
| January 01, 2026 | 129.8 | 128.7 | 128.7 | 131.04 | 128.02 | 54,048 |
| December 31, 2025 | 128 | 128.9 | 128.9 | 129.74 | 127.4 | 37,052 |
| December 30, 2025 | 131.7 | 128.01 | 128.01 | 131.7 | 126.65 | 33,951 |
| December 29, 2025 | 128 | 131.73 | 131.73 | 133.7 | 125.66 | 150,173 |
| December 26, 2025 | 131.19 | 128.59 | 128.59 | 132.62 | 128.21 | 56,624 |
| December 24, 2025 | 131.5 | 131.19 | 131.19 | 133 | 129.11 | 71,452 |
| December 23, 2025 | 130 | 128.94 | 128.94 | 130 | 128.5 | 26,093 |
| December 22, 2025 | 128 | 128.51 | 128.51 | 130.13 | 126.7 | 68,724 |
| December 19, 2025 | 127.9 | 126.97 | 126.97 | 127.9 | 123.07 | 73,035 |
| December 18, 2025 | 120.75 | 125.89 | 125.89 | 128.24 | 118.75 | 166,382 |
| December 17, 2025 | 118.46 | 119.67 | 119.67 | 121.39 | 118.46 | 45,982 |
| December 16, 2025 | 118.5 | 119.97 | 119.97 | 121.05 | 117.84 | 36,342 |
| December 15, 2025 | 118.75 | 119.34 | 119.34 | 120.08 | 117.3 | 30,406 |
| December 12, 2025 | 118.05 | 118.75 | 118.75 | 120.6 | 118.05 | 29,668 |
| December 11, 2025 | 118 | 118.85 | 118.85 | 120.95 | 116.6 | 33,373 |
| December 10, 2025 | 114 | 117.81 | 117.81 | 119.8 | 114 | 33,552 |
| December 09, 2025 | 112.77 | 115.7 | 115.7 | 116.95 | 112.01 | 51,214 |
| December 08, 2025 | 117 | 114.49 | 114.49 | 117.27 | 113.7 | 51,367 |
| December 05, 2025 | 118.14 | 117.99 | 117.99 | 118.76 | 117.6 | 31,720 |
| December 04, 2025 | 118.87 | 118.14 | 118.14 | 120 | 117.5 | 28,589 |
| December 03, 2025 | 121.2 | 118.61 | 118.61 | 122.29 | 117.8 | 62,684 |
| December 02, 2025 | 121.06 | 120.67 | 120.67 | 121.74 | 120.2 | 53,116 |
| December 01, 2025 | 123.65 | 121.66 | 121.66 | 124.67 | 121.05 | 52,767 |
| November 28, 2025 | 124.85 | 123.92 | 123.92 | 124.85 | 122.3 | 34,102 |
| November 27, 2025 | 124.6 | 123.86 | 123.86 | 125.9 | 123.08 | 34,260 |
| November 26, 2025 | 124.6 | 124.1 | 124.1 | 124.9 | 122 | 29,128 |
| November 25, 2025 | 122 | 123.68 | 123.68 | 124 | 122 | 42,233 |
| November 24, 2025 | 125.6 | 121.98 | 121.98 | 125.85 | 121.55 | 51,454 |
| November 21, 2025 | 127.69 | 126.05 | 126.05 | 128.08 | 125.85 | 38,923 |
| November 19, 2025 | 130 | 128.47 | 128.47 | 131.53 | 128 | 47,191 |
| November 18, 2025 | 132.98 | 130 | 130 | 133 | 129.72 | 50,246 |
| November 17, 2025 | 134.15 | 132.17 | 132.17 | 135 | 131.4 | 66,894 |
| November 14, 2025 | 135.25 | 132.36 | 132.36 | 135.25 | 131.3 | 74,371 |
| November 13, 2025 | 137 | 133.3 | 133.3 | 141 | 132.98 | 192,350 |
| November 12, 2025 | 132.1 | 134.71 | 134.71 | 139.2 | 130.84 | 139,346 |
| November 11, 2025 | 133.59 | 130.54 | 130.54 | 133.59 | 129.58 | 39,839 |
| November 10, 2025 | 133.9 | 131.68 | 131.68 | 133.9 | 131.4 | 27,355 |
| November 07, 2025 | 133.4 | 133.17 | 133.17 | 134.12 | 132.05 | 34,623 |
| November 06, 2025 | 133.73 | 133.4 | 133.4 | 135.95 | 132.61 | 50,121 |
| November 04, 2025 | 133.21 | 133.59 | 133.59 | 135 | 133 | 52,945 |
| November 03, 2025 | 134.25 | 133.21 | 133.21 | 136.88 | 133 | 78,178 |
| October 31, 2025 | 133 | 133.2 | 133.2 | 134.49 | 132.5 | 49,606 |
| October 30, 2025 | 132.31 | 132.31 | 132.31 | 135.69 | 130.55 | 96,344 |
| October 29, 2025 | 133.65 | 131.04 | 131.04 | 133.65 | 130.72 | 89,031 |
| October 28, 2025 | 132.3 | 131.85 | 131.85 | 133 | 130.12 | 70,887 |
| October 27, 2025 | 133.15 | 131.43 | 131.43 | 134.09 | 130.05 | 86,364 |
| October 24, 2025 | 135.4 | 133.12 | 133.12 | 135.4 | 132.79 | 71,265 |
| October 23, 2025 | 137.8 | 133.44 | 133.44 | 137.8 | 132.6 | 67,219 |
| October 21, 2025 | 134.65 | 135.35 | 135.35 | 137.01 | 133.21 | 31,591 |
| October 20, 2025 | 134.5 | 132.44 | 132.44 | 135.3 | 131.55 | 69,593 |
| October 17, 2025 | 136.2 | 134.24 | 134.24 | 136.41 | 133.36 | 29,358 |