116.86
+2.16(+1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 112 | 116.86 | 116.86 | 119.9 | 107.5 | 222,003 |
| January 13, 2026 | 119 | 114.7 | 114.7 | 119 | 113.4 | 41,533 |
| January 12, 2026 | 120.9 | 116.89 | 116.89 | 120.9 | 116.04 | 18,394 |
| January 09, 2026 | 117.56 | 117.55 | 117.55 | 124.75 | 115.69 | 62,206 |
| January 08, 2026 | 116 | 116.79 | 116.79 | 118.9 | 115.32 | 27,779 |
| January 07, 2026 | 117.1 | 115.99 | 115.99 | 120 | 115.5 | 31,613 |
| January 06, 2026 | 115.96 | 116.53 | 116.53 | 118.88 | 115.42 | 48,163 |
| January 05, 2026 | 120 | 115.69 | 115.69 | 120 | 114.1 | 18,207 |
| January 02, 2026 | 114.5 | 118.46 | 118.46 | 118.69 | 114.5 | 41,781 |
| January 01, 2026 | 118.87 | 115.94 | 115.94 | 118.87 | 114.33 | 74,762 |
| December 31, 2025 | 113.01 | 113.28 | 113.28 | 117.32 | 111.83 | 76,638 |
| December 30, 2025 | 121 | 115.76 | 115.76 | 121 | 111.35 | 123,270 |
| December 29, 2025 | 121 | 117.41 | 117.41 | 124.9 | 115.25 | 67,224 |
| December 26, 2025 | 114.52 | 117.06 | 117.06 | 118 | 114.52 | 14,566 |
| December 24, 2025 | 119 | 115.75 | 115.99 | 119 | 115.25 | 22,807 |
| December 23, 2025 | 117 | 116.93 | 116.93 | 119 | 114.01 | 11,610 |
| December 22, 2025 | 114.35 | 117.27 | 117.27 | 118 | 114.3 | 34,521 |
| December 19, 2025 | 114.17 | 114.4 | 114.4 | 116.7 | 113.52 | 49,251 |
| December 18, 2025 | 115 | 114.17 | 114.17 | 117.97 | 113.8 | 34,074 |
| December 17, 2025 | 118 | 114.77 | 114.77 | 118 | 114.1 | 29,065 |
| December 16, 2025 | 118 | 117 | 117 | 118.25 | 116.2 | 24,075 |
| December 15, 2025 | 114.1 | 117 | 117 | 119.5 | 114 | 48,484 |
| December 12, 2025 | 116.55 | 117.18 | 117.18 | 120.5 | 116 | 38,542 |
| December 11, 2025 | 119 | 119.03 | 119.03 | 123.75 | 118.01 | 33,406 |
| December 10, 2025 | 115.74 | 121.04 | 121.04 | 121.52 | 112.13 | 92,438 |
| December 09, 2025 | 115.97 | 115.74 | 115.74 | 117.37 | 111.22 | 16,381 |
| December 08, 2025 | 120.15 | 115.97 | 115.97 | 125.15 | 115.97 | 31,746 |
| December 05, 2025 | 125 | 122.08 | 122.08 | 125 | 120.5 | 13,538 |
| December 04, 2025 | 125 | 124.11 | 124.11 | 127 | 123.25 | 11,001 |
| December 03, 2025 | 133 | 124.87 | 124.87 | 133 | 123.3 | 17,157 |
| December 02, 2025 | 130 | 127.47 | 127.47 | 130 | 125.6 | 48,699 |
| December 01, 2025 | 130.99 | 128.85 | 128.85 | 130.99 | 128.53 | 15,020 |
| November 28, 2025 | 128.98 | 131.15 | 131.15 | 133.5 | 127.15 | 29,768 |
| November 27, 2025 | 128.99 | 128.82 | 128.82 | 129.6 | 126.9 | 33,258 |
| November 26, 2025 | 129.64 | 129.66 | 129.66 | 131 | 125.75 | 691,370 |
| November 25, 2025 | 131.96 | 129.64 | 129.64 | 132 | 127.05 | 1.04M |
| November 24, 2025 | 128.38 | 132.04 | 132.04 | 134.05 | 125.99 | 96,560 |
| November 21, 2025 | 120.01 | 128.1 | 128.1 | 128.38 | 120.01 | 77,052 |
| November 19, 2025 | 128.44 | 122.01 | 122.01 | 131 | 122.01 | 102,522 |
| November 18, 2025 | 131 | 128.44 | 128.44 | 132.01 | 127 | 27,868 |
| November 17, 2025 | 135 | 131.54 | 131.54 | 142.8 | 130 | 43,025 |
| November 14, 2025 | 137.5 | 136.7 | 136.7 | 137.93 | 134.34 | 64,553 |
| November 13, 2025 | 131.37 | 131.37 | 131.37 | 131.37 | 127.01 | 84,977 |
| November 12, 2025 | 116.1 | 125.12 | 125.12 | 125.37 | 116.1 | 80,935 |
| November 11, 2025 | 122.89 | 119.4 | 119.4 | 122.89 | 115.51 | 37,085 |
| November 10, 2025 | 118.9 | 120.62 | 120.62 | 121.59 | 117 | 35,805 |
| November 07, 2025 | 113.13 | 118 | 118 | 119.5 | 110.6 | 129,353 |
| November 06, 2025 | 114.86 | 116.07 | 116.07 | 119.8 | 114.86 | 20,593 |
| November 04, 2025 | 122.99 | 118.11 | 118.11 | 122.99 | 116.01 | 39,529 |
| November 03, 2025 | 124 | 121.03 | 121.03 | 126 | 118.5 | 27,968 |
| October 31, 2025 | 126.49 | 122.7 | 122.7 | 129 | 121 | 150,723 |
| October 30, 2025 | 124.87 | 124.97 | 124.97 | 127.87 | 124.5 | 163,655 |
| October 29, 2025 | 132.69 | 125.09 | 125.09 | 132.69 | 124.75 | 219,917 |
| October 28, 2025 | 128.84 | 129.73 | 129.73 | 132 | 126.3 | 403,962 |
| October 27, 2025 | 128.6 | 129.65 | 129.65 | 132.5 | 126.5 | 153,371 |
| October 24, 2025 | 126.98 | 132.11 | 132.11 | 132.24 | 121 | 90,566 |
| October 23, 2025 | 130.52 | 125.95 | 125.95 | 131 | 125.01 | 24,873 |
| October 21, 2025 | 126.5 | 130.52 | 130.52 | 134.9 | 126.5 | 9,764 |
| October 20, 2025 | 127.02 | 128.77 | 128.77 | 129.87 | 127.01 | 16,145 |
| October 17, 2025 | 129.71 | 130.28 | 130.28 | 133.99 | 126.1 | 57,814 |