116.98
-1.62(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 118 | 118.6 | 118.6 | 120.69 | 117.56 | 231,546 |
| January 12, 2026 | 119.98 | 118.44 | 118.44 | 120.2 | 115.8 | 326,682 |
| January 09, 2026 | 121.5 | 120.23 | 120.23 | 122.1 | 119.56 | 297,842 |
| January 08, 2026 | 124.46 | 122.38 | 122.38 | 125.04 | 121.51 | 234,378 |
| January 07, 2026 | 126.96 | 125.13 | 125.13 | 127 | 125 | 156,472 |
| January 06, 2026 | 128.3 | 126.96 | 126.96 | 129.4 | 126.25 | 187,258 |
| January 05, 2026 | 130.2 | 128.52 | 128.52 | 131.76 | 127.31 | 278,308 |
| January 02, 2026 | 127.6 | 129.57 | 129.57 | 130.31 | 127.31 | 655,301 |
| January 01, 2026 | 127.9 | 127.68 | 127.68 | 128.9 | 127.15 | 83,763 |
| December 31, 2025 | 126 | 127.88 | 127.88 | 129.41 | 126 | 173,497 |
| December 30, 2025 | 129 | 126.17 | 126.17 | 129.06 | 125.8 | 216,783 |
| December 29, 2025 | 129.14 | 129.01 | 129.01 | 133.3 | 128.61 | 399,802 |
| December 26, 2025 | 129.25 | 129.14 | 129.14 | 131.86 | 128.36 | 208,369 |
| December 24, 2025 | 130 | 129.25 | 129.25 | 132.4 | 128.4 | 495,007 |
| December 23, 2025 | 129.53 | 130.29 | 130.29 | 132.03 | 128.65 | 272,743 |
| December 22, 2025 | 128.01 | 129.93 | 129.93 | 131 | 126.42 | 827,245 |
| December 19, 2025 | 126.92 | 127.7 | 127.7 | 128.74 | 126.52 | 163,820 |
| December 18, 2025 | 128.18 | 126.72 | 126.72 | 128.87 | 126.4 | 139,595 |
| December 17, 2025 | 128.5 | 128.63 | 128.63 | 129.3 | 127 | 231,603 |
| December 16, 2025 | 129.26 | 128.45 | 128.45 | 130.24 | 128 | 369,019 |
| December 15, 2025 | 131.07 | 129.26 | 129.26 | 131.07 | 129 | 169,060 |
| December 12, 2025 | 130.36 | 131.1 | 131.1 | 132 | 128.67 | 296,585 |
| December 11, 2025 | 130.3 | 130.36 | 130.36 | 132.52 | 129.3 | 278,697 |
| December 10, 2025 | 133.81 | 130.38 | 130.38 | 134.43 | 130 | 218,010 |
| December 09, 2025 | 129.8 | 134.17 | 134.17 | 135.6 | 128.11 | 728,064 |
| December 08, 2025 | 133 | 131.11 | 131.11 | 133.47 | 130 | 406,857 |
| December 05, 2025 | 135.9 | 134.38 | 134.38 | 136.09 | 132.11 | 539,882 |
| December 04, 2025 | 135.43 | 136.53 | 136.53 | 137.41 | 133.63 | 836,520 |
| December 03, 2025 | 131.5 | 134.46 | 134.46 | 137.45 | 130.1 | 797,041 |
| December 02, 2025 | 133.45 | 131.87 | 131.87 | 133.62 | 130.01 | 516,630 |
| December 01, 2025 | 128.4 | 133.06 | 133.06 | 133.76 | 128.16 | 806,159 |
| November 28, 2025 | 129.9 | 128.19 | 128.19 | 130.35 | 127.6 | 387,422 |
| November 27, 2025 | 129.98 | 129.8 | 129.8 | 130.5 | 126 | 1.26M |
| November 26, 2025 | 122.99 | 128.37 | 128.37 | 129.5 | 122.99 | 1.74M |
| November 25, 2025 | 117.25 | 122.39 | 122.39 | 123.78 | 117.25 | 715,993 |
| November 24, 2025 | 122 | 119.04 | 119.04 | 122.56 | 117.12 | 4.22M |
| November 21, 2025 | 124.9 | 123.13 | 123.13 | 124.94 | 122.5 | 649,329 |
| November 19, 2025 | 129.7 | 127.9 | 127.9 | 131.75 | 125.8 | 1.19M |
| November 18, 2025 | 133.79 | 130.07 | 130.07 | 134.29 | 129.6 | 675,488 |
| November 17, 2025 | 132.8 | 134.31 | 133.86 | 135.2 | 132.1 | 579,899 |
| November 14, 2025 | 132.62 | 132.83 | 132.83 | 135.62 | 130.1 | 930,261 |
| November 13, 2025 | 136.96 | 132.62 | 132.62 | 138.98 | 132 | 1.62M |
| November 12, 2025 | 133.71 | 135.61 | 135.61 | 138.41 | 131.76 | 736,506 |
| November 11, 2025 | 134.5 | 133.7 | 133.7 | 135.12 | 131 | 584,123 |
| November 10, 2025 | 135.95 | 135.32 | 135.32 | 138.09 | 134.6 | 290,032 |
| November 07, 2025 | 135.5 | 135.44 | 135.44 | 137.1 | 132.12 | 550,779 |
| November 06, 2025 | 144.5 | 136.65 | 136.65 | 145.19 | 136.02 | 583,601 |
| November 04, 2025 | 145.5 | 144.79 | 144.79 | 147.71 | 144.1 | 266,423 |
| November 03, 2025 | 148.5 | 145.68 | 145.68 | 149.58 | 145.5 | 233,778 |
| October 31, 2025 | 146 | 148.95 | 148.95 | 150 | 146 | 475,610 |
| October 30, 2025 | 146 | 146.42 | 146.42 | 147.99 | 145.97 | 127,351 |
| October 29, 2025 | 145.7 | 146.41 | 146.41 | 147.8 | 145 | 305,784 |
| October 28, 2025 | 144.76 | 145.4 | 145.4 | 149.3 | 144.51 | 490,944 |
| October 27, 2025 | 145.07 | 145.62 | 145.62 | 146.6 | 144.5 | 143,146 |
| October 24, 2025 | 147.29 | 145.07 | 145.07 | 147.69 | 144.55 | 161,256 |
| October 23, 2025 | 145.72 | 147.28 | 147.28 | 148.9 | 145.6 | 217,267 |
| October 21, 2025 | 143.89 | 145.29 | 145.29 | 146.9 | 143.77 | 76,909 |
| October 20, 2025 | 145.75 | 143.22 | 143.22 | 146 | 141.68 | 417,577 |
| October 17, 2025 | 146 | 144.52 | 144.52 | 146.19 | 143.57 | 257,371 |
| October 16, 2025 | 145.49 | 146.23 | 146.23 | 147.3 | 145.49 | 112,724 |