144.78
+4.22(+3.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 142.5 | 144.78 | 144.78 | 147.2 | 141 | 2.86M |
| January 13, 2026 | 141 | 140.56 | 140.56 | 144.19 | 139.5 | 1.88M |
| January 12, 2026 | 141.75 | 140.39 | 140.39 | 142.53 | 138.37 | 1.69M |
| January 09, 2026 | 142.65 | 141.83 | 141.83 | 145.65 | 140.65 | 1.78M |
| January 08, 2026 | 147.8 | 143.98 | 143.98 | 149.89 | 143.02 | 2.39M |
| January 07, 2026 | 155.2 | 149.43 | 149.43 | 155.2 | 148.6 | 2.44M |
| January 06, 2026 | 146.2 | 154.29 | 154.29 | 155.3 | 146 | 9.88M |
| January 05, 2026 | 147.15 | 146.81 | 146.81 | 148 | 144.93 | 2.12M |
| January 02, 2026 | 146 | 146.42 | 146.42 | 148.9 | 145.25 | 2.91M |
| January 01, 2026 | 145 | 146.72 | 146.72 | 151.01 | 143.43 | 3.34M |
| December 31, 2025 | 145.8 | 144.94 | 144.94 | 148.25 | 144.4 | 3.79M |
| December 30, 2025 | 145.32 | 145.73 | 145.73 | 148 | 142.33 | 3.52M |
| December 29, 2025 | 139.35 | 146.02 | 146.02 | 149.6 | 137.48 | 14.7M |
| December 26, 2025 | 128.99 | 138.5 | 138.5 | 140.49 | 127.47 | 10.47M |
| December 24, 2025 | 125.49 | 129.21 | 129.21 | 130.72 | 124.78 | 4.19M |
| December 23, 2025 | 122.8 | 125.29 | 125.29 | 127.49 | 122.05 | 2.79M |
| December 22, 2025 | 124.65 | 123.41 | 123.41 | 126 | 122.8 | 2.95M |
| December 19, 2025 | 111.23 | 124.6 | 124.6 | 126 | 111.23 | 25.68M |
| December 18, 2025 | 111.9 | 111.01 | 111.01 | 112.14 | 110.38 | 1.01M |
| December 17, 2025 | 111.51 | 112.42 | 112.42 | 114.69 | 111.41 | 1.66M |
| December 16, 2025 | 113.4 | 111.35 | 111.35 | 114.28 | 111.12 | 1.65M |
| December 15, 2025 | 106.25 | 113.95 | 113.95 | 115.6 | 105.55 | 6.64M |
| December 12, 2025 | 105.25 | 106.86 | 106.86 | 107.41 | 105.25 | 1.48M |
| December 11, 2025 | 102.8 | 104.76 | 104.76 | 105.55 | 101.81 | 1.57M |
| December 10, 2025 | 104.18 | 102.57 | 102.57 | 105.4 | 101.98 | 772,528 |
| December 09, 2025 | 101 | 104.15 | 104.15 | 104.85 | 99.9 | 1.23M |
| December 08, 2025 | 104.5 | 101.48 | 101.48 | 106.1 | 101.08 | 1.47M |
| December 05, 2025 | 105.6 | 104.68 | 104.68 | 105.9 | 104 | 807,466 |
| December 04, 2025 | 106.7 | 105.55 | 105.55 | 108.3 | 105.04 | 1.29M |
| December 03, 2025 | 107.8 | 106.9 | 106.9 | 108.59 | 106.5 | 855,282 |
| December 02, 2025 | 106.9 | 107.8 | 107.8 | 108.2 | 106.45 | 935,801 |
| December 01, 2025 | 109.49 | 106.9 | 106.9 | 109.79 | 106.46 | 1.18M |
| November 28, 2025 | 107.55 | 108.91 | 108.91 | 109.47 | 106.75 | 1.13M |
| November 27, 2025 | 109.97 | 107.6 | 107.6 | 110.88 | 107.11 | 1.77M |
| November 26, 2025 | 110.12 | 109.69 | 109.69 | 110.8 | 108.16 | 1.36M |
| November 25, 2025 | 106.79 | 109.71 | 109.71 | 110.95 | 106.54 | 2.14M |
| November 24, 2025 | 112.23 | 105.96 | 105.96 | 112.23 | 105 | 6.57M |
| November 21, 2025 | 113.1 | 112.29 | 112.29 | 113.6 | 111.63 | 1.19M |
| November 19, 2025 | 115.25 | 113.01 | 113.01 | 115.42 | 112.11 | 2.02M |
| November 18, 2025 | 116.9 | 115.09 | 115.09 | 117.43 | 114.75 | 1.76M |
| November 17, 2025 | 117.35 | 117.11 | 117.11 | 121.26 | 116.87 | 1.86M |
| November 14, 2025 | 119.1 | 116.87 | 116.87 | 119.29 | 115.8 | 3.31M |
| November 13, 2025 | 122.1 | 119.79 | 119.79 | 123.3 | 119.3 | 1.95M |
| November 12, 2025 | 124 | 122.1 | 122.1 | 124.68 | 121.33 | 1.77M |
| November 11, 2025 | 128 | 123.7 | 123.7 | 128.33 | 123 | 2.01M |
| November 10, 2025 | 131.95 | 127.78 | 127.78 | 132.2 | 127.2 | 1.34M |
| November 07, 2025 | 138.5 | 131.95 | 131.95 | 139.5 | 131 | 3.25M |
| November 06, 2025 | 135.69 | 134.79 | 134.79 | 137.8 | 132.55 | 2.37M |
| November 04, 2025 | 139.69 | 134.92 | 134.92 | 140.1 | 134.51 | 1.08M |
| November 03, 2025 | 133.2 | 138.83 | 138.83 | 139.65 | 133.03 | 1.66M |
| October 31, 2025 | 135 | 133.52 | 133.52 | 135.94 | 133.13 | 530,980 |
| October 30, 2025 | 136.35 | 135.53 | 135.53 | 137.19 | 134.9 | 645,393 |
| October 29, 2025 | 133.32 | 136.58 | 136.58 | 137.7 | 133.1 | 1.39M |
| October 28, 2025 | 131.13 | 133.32 | 133.32 | 134.49 | 130.6 | 1.34M |
| October 27, 2025 | 130 | 130.58 | 130.58 | 131.75 | 129.55 | 545,247 |
| October 24, 2025 | 129.11 | 129.24 | 129.24 | 131.4 | 128 | 904,834 |
| October 23, 2025 | 127.7 | 129.41 | 129.41 | 130.35 | 127.46 | 996,988 |
| October 21, 2025 | 126.6 | 127.7 | 127.7 | 128.52 | 126.6 | 157,363 |
| October 20, 2025 | 126.41 | 126.6 | 126.6 | 127.18 | 124.41 | 1.25M |
| October 17, 2025 | 128.01 | 126.19 | 126.19 | 129.2 | 125.62 | 750,108 |