100.28
+0.91(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 99.55 | 100.28 | 100.28 | 101.5 | 98.23 | 387,751 |
| January 01, 2026 | 96 | 99.37 | 99.37 | 101.22 | 96 | 1.13M |
| December 31, 2025 | 98.3 | 95.98 | 95.98 | 98.3 | 95.25 | 447,791 |
| December 30, 2025 | 97.5 | 98.51 | 98.51 | 100 | 96.25 | 556,597 |
| December 29, 2025 | 100.9 | 97.1 | 97.1 | 102.06 | 96.22 | 1.03M |
| December 26, 2025 | 93.61 | 101.33 | 101.33 | 104.43 | 92 | 7.61M |
| December 24, 2025 | 92.7 | 93.61 | 93.61 | 94.2 | 91.91 | 562,258 |
| December 23, 2025 | 89.5 | 92.04 | 92.04 | 94.66 | 86.4 | 1.46M |
| December 22, 2025 | 88.87 | 89.01 | 89.01 | 89.9 | 87.8 | 335,587 |
| December 19, 2025 | 83.1 | 88.87 | 88.87 | 92.9 | 83.1 | 1.17M |
| December 18, 2025 | 88.35 | 86.41 | 86.41 | 89.69 | 85.9 | 609,969 |
| December 17, 2025 | 91.81 | 89.43 | 89.43 | 94.18 | 88.21 | 4.15M |
| December 16, 2025 | 83 | 92.38 | 92.38 | 96.38 | 82.1 | 27.39M |
| December 15, 2025 | 81.51 | 82.42 | 82.42 | 82.99 | 81.48 | 69,902 |
| December 12, 2025 | 81.95 | 82.15 | 82.15 | 82.75 | 81.18 | 74,460 |
| December 11, 2025 | 81.01 | 81.33 | 81.33 | 81.65 | 79.26 | 77,150 |
| December 10, 2025 | 82.75 | 81.46 | 81.46 | 82.75 | 80.5 | 107,610 |
| December 09, 2025 | 78.03 | 81.15 | 81.15 | 82.9 | 77.11 | 336,757 |
| December 08, 2025 | 81.6 | 78.91 | 78.91 | 83.19 | 77.41 | 207,380 |
| December 05, 2025 | 82 | 82.48 | 82.48 | 83.24 | 80.51 | 88,746 |
| December 04, 2025 | 84.25 | 81.28 | 81.28 | 84.3 | 80.16 | 123,093 |
| December 03, 2025 | 84 | 83.94 | 83.94 | 84.35 | 83.15 | 64,541 |
| December 02, 2025 | 85.35 | 84.29 | 84.29 | 85.35 | 84 | 58,626 |
| December 01, 2025 | 85 | 85.35 | 85.35 | 86.22 | 84.95 | 69,190 |
| November 28, 2025 | 84 | 85.94 | 85.94 | 86.58 | 84 | 82,913 |
| November 27, 2025 | 84.01 | 85.31 | 85.31 | 85.5 | 84.01 | 61,542 |
| November 26, 2025 | 83.97 | 84.96 | 84.96 | 85.72 | 83.5 | 134,232 |
| November 25, 2025 | 83.5 | 83.66 | 83.66 | 84.74 | 83.2 | 153,985 |
| November 24, 2025 | 84.31 | 84.72 | 84.72 | 85.3 | 84.31 | 94,172 |
| November 21, 2025 | 86 | 84.92 | 84.92 | 86 | 84.32 | 119,531 |
| November 19, 2025 | 86.99 | 85.67 | 85.67 | 86.99 | 85.11 | 112,454 |
| November 18, 2025 | 86.85 | 86.23 | 86.23 | 87.14 | 85.53 | 115,385 |
| November 17, 2025 | 88.15 | 86.62 | 86.62 | 88.2 | 86 | 224,493 |
| November 14, 2025 | 88 | 88.15 | 88.15 | 89.76 | 87.33 | 235,717 |
| November 13, 2025 | 88.76 | 87.12 | 87.12 | 89.49 | 87 | 216,936 |
| November 12, 2025 | 88.9 | 88.7 | 88.7 | 92.69 | 87.63 | 511,538 |
| November 11, 2025 | 86.39 | 87.8 | 87.8 | 88.39 | 85.5 | 190,315 |
| November 10, 2025 | 87.8 | 86.3 | 86.3 | 88.9 | 85.5 | 200,791 |
| November 07, 2025 | 90.03 | 87.8 | 87.8 | 91 | 87.61 | 165,827 |
| November 06, 2025 | 91.6 | 89.6 | 89.6 | 91.88 | 89.33 | 166,078 |
| November 04, 2025 | 93.1 | 91.76 | 91.76 | 93.6 | 91.32 | 163,880 |
| November 03, 2025 | 92.88 | 92.57 | 92.57 | 93.16 | 92.02 | 122,658 |
| October 31, 2025 | 93.6 | 92.28 | 92.28 | 94.29 | 91.2 | 251,162 |
| October 30, 2025 | 94.85 | 93.49 | 93.49 | 94.9 | 93 | 224,410 |
| October 29, 2025 | 91.9 | 94.91 | 94.91 | 98.8 | 91.6 | 770,642 |
| October 28, 2025 | 93.7 | 91.84 | 91.84 | 93.7 | 91.3 | 216,632 |
| October 27, 2025 | 93.6 | 93.53 | 93.53 | 94.23 | 93.13 | 164,126 |
| October 24, 2025 | 94.9 | 93.6 | 93.6 | 94.9 | 93.25 | 180,994 |
| October 23, 2025 | 95.8 | 94.86 | 94.86 | 96.3 | 94.01 | 265,721 |
| October 21, 2025 | 95.6 | 94.99 | 94.99 | 97.5 | 94.65 | 98,444 |
| October 20, 2025 | 95.2 | 94.93 | 94.93 | 95.94 | 94.1 | 200,953 |
| October 17, 2025 | 94.65 | 94.81 | 94.81 | 98.8 | 94.51 | 660,088 |
| October 16, 2025 | 95 | 94.64 | 94.64 | 96.7 | 94.33 | 473,355 |
| October 15, 2025 | 95.5 | 94.98 | 94.98 | 96.7 | 94.43 | 303,759 |
| October 14, 2025 | 96.95 | 94.86 | 94.86 | 96.98 | 93.31 | 565,262 |
| October 13, 2025 | 94.6 | 95.08 | 95.08 | 99.7 | 94.6 | 1.92M |
| October 10, 2025 | 110.98 | 105.03 | 105.03 | 111.99 | 103.01 | 521,912 |
| October 09, 2025 | 111.6 | 111.16 | 111.16 | 112.99 | 110.31 | 86,630 |
| October 08, 2025 | 113.79 | 113.29 | 113.29 | 114.79 | 112.9 | 61,588 |
| October 07, 2025 | 117.8 | 113.79 | 113.79 | 117.8 | 113.5 | 81,849 |