104.10
+1.76(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 109.55 | 102.34 | 102.34 | 109.55 | 99 | 23,490 |
| January 12, 2026 | 109 | 104.97 | 104.97 | 112.21 | 104 | 16,877 |
| January 09, 2026 | 116 | 111.18 | 111.18 | 117.36 | 110.11 | 9,335 |
| January 08, 2026 | 118.8 | 115.13 | 115.13 | 120.99 | 114 | 11,188 |
| January 07, 2026 | 119 | 119.89 | 119.89 | 122.47 | 118.06 | 9,182 |
| January 06, 2026 | 119.3 | 121.32 | 121.32 | 122.77 | 119.12 | 9,335 |
| January 05, 2026 | 119.45 | 119.76 | 119.76 | 124 | 118.5 | 11,092 |
| January 02, 2026 | 117.06 | 118.88 | 118.88 | 121.48 | 117.06 | 14,385 |
| January 01, 2026 | 118.01 | 117.48 | 117.48 | 119.98 | 115.2 | 9,851 |
| December 31, 2025 | 119.75 | 116.88 | 116.88 | 119.75 | 116.16 | 4,564 |
| December 30, 2025 | 119.76 | 116.71 | 116.71 | 119.76 | 115.7 | 2,007 |
| December 29, 2025 | 123.01 | 116.81 | 116.81 | 123.01 | 116 | 10,920 |
| December 26, 2025 | 124.39 | 119.04 | 119.04 | 124.39 | 118.35 | 7,345 |
| December 24, 2025 | 125.64 | 124.39 | 124.39 | 128 | 124.01 | 3,540 |
| December 23, 2025 | 130.49 | 125.2 | 125.2 | 131.42 | 124.2 | 7,293 |
| December 22, 2025 | 126 | 128.43 | 128.43 | 131.87 | 123.35 | 16,461 |
| December 19, 2025 | 122.01 | 122.49 | 122.49 | 123.89 | 119 | 6,150 |
| December 18, 2025 | 122.83 | 121.81 | 121.81 | 122.9 | 120.07 | 6,666 |
| December 17, 2025 | 120.03 | 119.41 | 119.41 | 122.84 | 118.42 | 3,303 |
| December 16, 2025 | 122.99 | 120.78 | 120.78 | 122.99 | 119.26 | 7,973 |
| December 15, 2025 | 120.5 | 118.89 | 118.89 | 122.99 | 118 | 5,796 |
| December 12, 2025 | 122 | 120.46 | 120.46 | 124.01 | 120.1 | 7,759 |
| December 11, 2025 | 123.87 | 121.88 | 121.88 | 125.5 | 120.99 | 12,992 |
| December 10, 2025 | 124.85 | 122.46 | 122.46 | 127.59 | 121.85 | 8,383 |
| December 09, 2025 | 126 | 123.28 | 123.28 | 141.8 | 122.02 | 148,350 |
| December 08, 2025 | 129.01 | 124.04 | 124.04 | 129.02 | 121.67 | 15,336 |
| December 05, 2025 | 129.95 | 128.9 | 128.9 | 129.95 | 127.02 | 3,164 |
| December 04, 2025 | 129.33 | 129.34 | 129.34 | 135 | 128.43 | 6,866 |
| December 03, 2025 | 128.5 | 129.97 | 129.97 | 131.99 | 128.02 | 5,260 |
| December 02, 2025 | 131.98 | 128.55 | 128.55 | 131.98 | 128.26 | 4,720 |
| December 01, 2025 | 127.55 | 129.06 | 129.06 | 130.93 | 127.55 | 5,536 |
| November 28, 2025 | 125 | 127.89 | 127.89 | 130.6 | 125 | 5,365 |
| November 27, 2025 | 128.5 | 127.46 | 127.46 | 129.7 | 126.77 | 5,727 |
| November 26, 2025 | 128.69 | 127.81 | 127.81 | 129.57 | 127 | 2,553 |
| November 25, 2025 | 127 | 126.77 | 126.77 | 128.71 | 124.11 | 6,181 |
| November 24, 2025 | 129.05 | 124.99 | 124.99 | 133.54 | 124 | 17,661 |
| November 21, 2025 | 134.93 | 129.42 | 129.42 | 134.94 | 128.25 | 6,727 |
| November 19, 2025 | 137.97 | 135.76 | 135.76 | 140.56 | 135.5 | 11,804 |
| November 18, 2025 | 138 | 137.75 | 137.75 | 140.88 | 136 | 16,232 |
| November 17, 2025 | 134 | 139.37 | 139.37 | 145 | 134 | 32,673 |
| November 14, 2025 | 134 | 133.07 | 133.07 | 134.8 | 130.51 | 13,881 |
| November 13, 2025 | 136 | 132.09 | 132.09 | 136 | 131.26 | 3,848 |
| November 12, 2025 | 132 | 133.41 | 133.41 | 134.98 | 132 | 5,919 |
| November 11, 2025 | 132.57 | 131.53 | 131.53 | 135.2 | 128.42 | 28,789 |
| November 10, 2025 | 138.11 | 135.34 | 135.34 | 142.98 | 132.2 | 16,664 |
| November 07, 2025 | 138.05 | 138.41 | 138.41 | 142 | 137.69 | 14,381 |
| November 06, 2025 | 142 | 138.27 | 138.27 | 143.29 | 137 | 10,938 |
| November 04, 2025 | 143.27 | 143.49 | 143.49 | 143.79 | 140.52 | 9,890 |
| November 03, 2025 | 142.47 | 143.18 | 143.18 | 143.49 | 140.21 | 7,751 |
| October 31, 2025 | 142.07 | 141.62 | 141.62 | 145 | 140.22 | 13,656 |
| October 30, 2025 | 142.13 | 140.26 | 140.26 | 142.92 | 140 | 2,051 |
| October 29, 2025 | 142.04 | 141.05 | 141.05 | 142.74 | 140.6 | 6,057 |
| October 28, 2025 | 139.58 | 141.66 | 141.66 | 142.99 | 139.03 | 13,609 |
| October 27, 2025 | 143.4 | 139.58 | 139.58 | 143.4 | 138.51 | 9,416 |
| October 24, 2025 | 144.06 | 140.07 | 140.07 | 144.88 | 138.9 | 15,024 |
| October 23, 2025 | 141 | 142.89 | 142.89 | 145.19 | 141 | 7,794 |
| October 21, 2025 | 145 | 141.86 | 141.86 | 145 | 140.56 | 3,987 |
| October 20, 2025 | 144.9 | 144.13 | 144.13 | 144.9 | 141.25 | 3,890 |
| October 17, 2025 | 145.01 | 142.15 | 142.15 | 149.7 | 141.5 | 10,913 |
| October 16, 2025 | 141 | 143.64 | 143.64 | 145.03 | 139.66 | 14,666 |