124.16
+3.93(+3.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 120 | 124.16 | 124.16 | 125 | 119.9 | 9,004 |
| January 13, 2026 | 125.5 | 120.23 | 120.23 | 125.5 | 119 | 12,617 |
| January 12, 2026 | 130 | 123.18 | 123.18 | 131.69 | 117.52 | 12,676 |
| January 09, 2026 | 121 | 127.19 | 127.19 | 129.9 | 120 | 20,446 |
| January 08, 2026 | 129.14 | 121.89 | 121.89 | 129.98 | 121 | 19,125 |
| January 07, 2026 | 131.75 | 130.39 | 130.39 | 134.39 | 129.15 | 12,613 |
| January 06, 2026 | 134.37 | 134.46 | 134.46 | 139.9 | 132 | 25,140 |
| January 05, 2026 | 141.14 | 134.37 | 134.37 | 144.33 | 130 | 35,620 |
| January 02, 2026 | 138.78 | 141.14 | 141.14 | 144.8 | 138.78 | 20,346 |
| January 01, 2026 | 142 | 138.69 | 138.69 | 142 | 137.54 | 20,189 |
| December 31, 2025 | 137.85 | 142.97 | 142.97 | 148.86 | 136.2 | 430,157 |
| December 30, 2025 | 140.04 | 135.33 | 135.33 | 146.7 | 135.32 | 70,749 |
| December 29, 2025 | 166 | 150.35 | 150.35 | 166 | 150.35 | 152,641 |
| December 26, 2025 | 158.98 | 167.05 | 167.05 | 167.5 | 156.5 | 805,748 |
| December 24, 2025 | 135.99 | 152.28 | 152.28 | 152.28 | 133.1 | 591,530 |
| December 23, 2025 | 105.2 | 126.9 | 126.9 | 127.21 | 105.2 | 139,642 |
| December 22, 2025 | 102.45 | 106.01 | 106.01 | 107 | 102.42 | 649 |
| December 19, 2025 | 101.2 | 104.51 | 104.51 | 107.97 | 101.2 | 1,886 |
| December 18, 2025 | 102 | 100.43 | 100.43 | 102.2 | 98.41 | 3,091 |
| December 17, 2025 | 104.25 | 101.38 | 101.38 | 107 | 99.31 | 5,256 |
| December 16, 2025 | 104.25 | 104.46 | 104.46 | 105.99 | 104.25 | 404 |
| December 15, 2025 | 101.3 | 105.08 | 105.08 | 107 | 101.3 | 2,450 |
| December 12, 2025 | 102.25 | 103.23 | 103.23 | 106 | 102.13 | 2,324 |
| December 11, 2025 | 104 | 102.61 | 102.61 | 105.39 | 102 | 1,328 |
| December 10, 2025 | 104.65 | 104.8 | 104.8 | 107.8 | 101.4 | 2,102 |
| December 09, 2025 | 104.37 | 102.58 | 102.58 | 105.13 | 101.11 | 1,182 |
| December 08, 2025 | 110 | 105.07 | 105.07 | 110 | 100.1 | 4,362 |
| December 05, 2025 | 110 | 105.25 | 105.25 | 110 | 105 | 1,785 |
| December 04, 2025 | 109.58 | 108.39 | 108.39 | 110 | 101.2 | 4,591 |
| December 03, 2025 | 108.42 | 107.41 | 107.41 | 110 | 106.25 | 3,105 |
| December 02, 2025 | 110.99 | 108.42 | 108.42 | 110.99 | 108.05 | 1,381 |
| December 01, 2025 | 113.25 | 110.99 | 110.99 | 113.25 | 109.1 | 1,310 |
| November 28, 2025 | 112.42 | 110.11 | 110.11 | 114.99 | 109 | 3,868 |
| November 27, 2025 | 114.99 | 112.42 | 112.42 | 114.99 | 111.2 | 4,478 |
| November 26, 2025 | 115 | 110.73 | 110.73 | 115 | 110.5 | 4,120 |
| November 25, 2025 | 117.9 | 111.37 | 111.37 | 117.9 | 111.15 | 4,749 |
| November 24, 2025 | 110.91 | 113.53 | 113.53 | 120.93 | 110.91 | 10,502 |
| November 21, 2025 | 113.25 | 112.03 | 112.03 | 116 | 111.3 | 3,351 |
| November 19, 2025 | 115.5 | 115.2 | 115.2 | 115.5 | 114.1 | 1,573 |
| November 18, 2025 | 119 | 115.53 | 115.53 | 120.65 | 114 | 4,167 |
| November 17, 2025 | 119.4 | 120.6 | 120.6 | 120.8 | 116.4 | 3,432 |
| November 14, 2025 | 122.1 | 116.81 | 116.81 | 122.1 | 115 | 3,571 |
| November 13, 2025 | 118.03 | 120.36 | 120.36 | 121.3 | 118.03 | 681 |
| November 12, 2025 | 120.98 | 119.13 | 119.13 | 121.8 | 118.02 | 1,783 |
| November 11, 2025 | 119 | 119.57 | 119.57 | 122.25 | 117.1 | 2,028 |
| November 10, 2025 | 121 | 118.28 | 118.28 | 123.8 | 116 | 4,266 |
| November 07, 2025 | 125 | 120.47 | 120.47 | 125 | 119.5 | 4,594 |
| November 06, 2025 | 123.53 | 122.56 | 122.56 | 126.78 | 121.5 | 1,497 |
| November 04, 2025 | 125.1 | 123.53 | 123.53 | 127 | 122 | 4,464 |
| November 03, 2025 | 128.83 | 126.2 | 126.2 | 130.9 | 125 | 3,162 |
| October 31, 2025 | 134 | 127.09 | 127.09 | 134 | 125.25 | 7,189 |
| October 30, 2025 | 126 | 128.94 | 128.94 | 133.27 | 126 | 10,483 |
| October 29, 2025 | 134.4 | 129.71 | 129.71 | 134.4 | 128.1 | 4,663 |
| October 28, 2025 | 130.64 | 131.84 | 131.84 | 134.4 | 130.64 | 3,788 |
| October 27, 2025 | 129.05 | 130.64 | 130.64 | 133.65 | 129.05 | 3,041 |
| October 24, 2025 | 131.9 | 131.64 | 131.64 | 140 | 126.51 | 82,496 |
| October 23, 2025 | 125.45 | 130.57 | 130.57 | 143 | 123.1 | 67,282 |
| October 21, 2025 | 122.67 | 124.47 | 124.47 | 125.94 | 122.2 | 1,513 |
| October 20, 2025 | 124 | 124.62 | 124.62 | 125.9 | 122.07 | 3,310 |
| October 17, 2025 | 122 | 123.64 | 123.64 | 128 | 122 | 7,570 |